Tractor Supply Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	93.420	93.420	91.460	91.620	17.811	825
2024-11-07	90.810	90.810	90.810	90.810	17.654	100
2024-11-06	90.440	90.440	90.440	90.440	17.582	50
2024-11-05	86.400	86.400	86.400	86.400	16.796	0
2024-11-04	86.430	86.430	86.400	86.400	16.796	10
2024-11-01	87.190	87.190	86.850	86.850	16.884	90
2024-10-31	85.230	85.230	85.230	85.230	16.569	5
2024-10-30	87.210	87.210	85.680	85.680	16.656	25
2024-10-29	85.770	87.030	85.770	87.030	16.919	65
2024-10-28	85.800	85.950	84.930	85.410	16.604	610
2024-10-25	87.000	87.000	87.000	87.000	16.913	25
2024-10-24	95.000	95.000	95.000	95.000	18.468	0
2024-10-23	95.000	95.000	95.000	95.000	18.468	0
2024-10-22	95.000	95.000	95.000	95.000	18.468	0
2024-10-21	95.000	95.000	95.000	95.000	18.468	0
2024-10-18	95.000	95.000	95.000	95.000	18.468	0
2024-10-17	95.000	95.000	95.000	95.000	18.468	250
2024-10-16	95.500	95.500	95.120	95.310	18.528	565
2024-10-15	96.290	96.380	94.830	94.950	18.458	860
2024-10-14	95.310	95.310	95.310	95.310	18.528	25
2024-10-11	92.970	95.400	92.970	95.400	18.546	65
2024-10-10	92.970	92.970	92.970	92.970	18.074	25
2024-10-09	94.680	94.680	93.060	93.420	18.161	3,775
2024-10-08	93.200	93.690	93.200	93.600	18.196	1,195
2024-10-07	85.560	85.560	85.560	85.560	16.633	0
2024-10-04	85.560	85.560	85.560	85.560	16.633	0
2024-10-03	85.560	85.560	85.560	85.560	16.633	0
2024-10-02	85.560	85.560	85.560	85.560	16.633	0
2024-10-01	85.560	85.560	85.560	85.560	16.633	0
2024-09-30	85.560	85.560	85.560	85.560	16.633	0
2024-09-27	85.560	85.560	85.560	85.560	16.633	0
2024-09-26	85.560	85.560	85.560	85.560	16.633	0
2024-09-25	85.450	85.560	85.450	85.560	16.633	1,450
2024-09-24	79.120	79.120	79.120	79.120	15.381	0
2024-09-23	79.120	79.120	79.120	79.120	15.381	0
2024-09-20	79.120	79.120	79.120	79.120	15.381	0
2024-09-19	79.120	79.120	79.120	79.120	15.381	0
2024-09-18	79.120	79.120	79.120	79.120	15.381	0
2024-09-17	79.120	79.120	79.120	79.120	15.381	0
2024-09-16	79.120	79.120	79.120	79.120	15.381	0
2024-09-13	79.120	79.120	79.120	79.120	15.381	0
2024-09-12	79.120	79.120	79.120	79.120	15.381	0
2024-09-11	79.120	79.120	79.120	79.120	15.381	0
2024-09-10	79.120	79.120	79.120	79.120	15.381	0
2024-09-09	79.120	79.120	79.120	79.120	15.381	0
2024-09-06	79.120	79.120	79.120	79.120	15.381	0
2024-09-05	79.120	79.120	79.120	79.120	15.381	0
2024-09-04	79.120	79.120	79.120	79.120	15.381	0
2024-09-03	79.120	79.120	79.120	79.120	15.381	0
2024-09-02	79.120	79.120	79.120	79.120	15.381	0
2024-08-30	79.120	79.120	79.120	79.120	15.381	0
2024-08-29	79.120	79.120	79.120	79.120	15.381	0
2024-08-28	79.120	79.120	79.120	79.120	15.381	0
2024-08-27	79.120	79.120	79.120	79.120	15.381	0
2024-08-26	79.120	79.120	79.120	79.120	15.381	0
2024-08-23	79.120	79.120	79.120	79.120	15.381	0
2024-08-22	79.120	79.120	79.120	79.120	15.334	0
2024-08-21	79.120	79.120	79.120	79.120	15.334	0
2024-08-20	79.120	79.120	79.120	79.120	15.334	0
2024-08-19	79.120	79.120	79.120	79.120	15.334	10

← NewerPage 9 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.0476 USD
2026-05-26	0.0483 USD
2026-02-23	0.0482 USD
2025-11-21	0.0489 USD
2025-08-22	0.0484 USD
2025-05-27	0.0495 USD
2025-02-25	0.0521 USD
2024-11-22	0.2580 USD
2024-08-23	0.2412 USD
2024-05-27	0.2305 USD
2024-02-23	0.2131 USD
2023-11-24	0.1986 USD
2023-08-25	0.2777 USD
2023-05-29	0.2772 USD
2023-02-24	0.3032 USD
2022-11-18	2.4012 USD
2022-08-19	2.3990 USD
2022-05-24	2.2514 USD
2022-02-18	2.3040 USD
2021-11-19	1.4445 USD
2021-08-20	1.3734 USD
2021-05-21	1.3136 USD
2020-08-21	1.0580 USD
2020-05-25	0.8564 USD
2020-02-20	0.8150 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.