Tractor Supply Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9.000 | 9.040 | 9.000 | 9.040 | 9.040 | 4 |
| 2026-10-15 | 9.310 | 9.310 | 9.300 | 9.300 | 9.300 | 33 |
| 2026-10-14 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 0 |
| 2026-10-13 | 9.330 | 9.340 | 9.310 | 9.310 | 9.310 | 70 |
| 2026-10-09 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 0 |
| 2026-10-08 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 0 |
| 2026-10-07 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 1 |
| 2026-10-06 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 0 |
| 2026-10-05 | 8.500 | 8.610 | 8.500 | 8.610 | 8.610 | 269 |
| 2026-10-02 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2026-10-01 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2026-09-30 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2026-09-29 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2026-09-28 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2026-09-25 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2026-09-24 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2026-09-23 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 0 |
| 2026-09-22 | 9.360 | 9.370 | 9.360 | 9.370 | 9.370 | 2 |
| 2026-09-21 | 9.100 | 9.250 | 9.100 | 9.210 | 9.210 | 6 |
| 2026-09-18 | 9.330 | 9.330 | 9.260 | 9.270 | 9.270 | 3 |
| 2026-09-17 | 9.440 | 9.440 | 9.390 | 9.390 | 9.390 | 9 |
| 2026-09-16 | 9.460 | 9.480 | 9.390 | 9.440 | 9.440 | 47 |
| 2026-09-15 | 9.330 | 9.330 | 9.330 | 9.330 | 9.330 | 1 |
| 2026-09-14 | 9.470 | 9.720 | 9.470 | 9.720 | 9.720 | 56 |
| 2026-09-11 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 0 |
| 2026-09-10 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 0 |
| 2026-09-09 | 9.670 | 9.670 | 9.670 | 9.670 | 9.670 | 29 |
| 2026-09-08 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 0 |
| 2026-09-04 | 10.090 | 10.090 | 10.040 | 10.040 | 10.040 | 2 |
| 2026-09-03 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 16 |
| 2026-09-02 | 9.930 | 9.950 | 9.920 | 9.940 | 9.940 | 7,534 |
| 2026-09-01 | 10.010 | 10.170 | 9.990 | 9.990 | 9.990 | 6,435 |
| 2026-08-31 | 10.060 | 10.160 | 10.060 | 10.120 | 10.120 | 15 |
| 2026-08-28 | 10.060 | 10.060 | 10.060 | 10.060 | 10.060 | 0 |
| 2026-08-27 | 10.060 | 10.060 | 10.060 | 10.060 | 10.060 | 0 |
| 2026-08-26 | 10.070 | 10.090 | 10.060 | 10.060 | 10.060 | 107 |
| 2026-08-25 | 10.060 | 10.060 | 10.060 | 10.060 | 10.060 | 0 |
| 2026-08-24 | 10.060 | 10.060 | 10.060 | 10.060 | 10.060 | 0 |
| 2026-08-21 | 10.060 | 10.060 | 10.060 | 10.060 | 10.060 | 0 |
| 2026-08-20 | 10.030 | 10.070 | 10.030 | 10.060 | 10.012 | 24 |
| 2026-08-19 | 10.220 | 10.220 | 9.190 | 9.190 | 9.147 | 2 |
| 2026-08-18 | 10.220 | 10.220 | 10.220 | 10.220 | 10.172 | 10 |
| 2026-08-17 | 10.340 | 10.650 | 10.030 | 10.650 | 10.600 | 37 |
| 2026-08-14 | 10.250 | 10.450 | 10.200 | 10.410 | 10.361 | 13,219 |
| 2026-08-13 | 10.570 | 10.570 | 10.380 | 10.460 | 10.411 | 121 |
| 2026-08-12 | 10.140 | 11.000 | 10.140 | 11.000 | 10.948 | 11,283 |
| 2026-08-11 | 10.000 | 10.210 | 10.000 | 10.140 | 10.092 | 457 |
| 2026-08-10 | 9.790 | 9.860 | 9.780 | 9.860 | 9.813 | 1,322 |
| 2026-08-07 | 8.710 | 8.710 | 8.710 | 8.710 | 8.669 | 0 |
| 2026-08-06 | 8.710 | 8.710 | 8.710 | 8.710 | 8.669 | 0 |
| 2026-08-05 | 8.710 | 8.710 | 8.710 | 8.710 | 8.669 | 0 |
| 2026-08-04 | 8.710 | 8.710 | 8.710 | 8.710 | 8.669 | 0 |
| 2026-08-03 | 8.710 | 8.710 | 8.710 | 8.710 | 8.669 | 88 |
| 2026-07-31 | 8.870 | 8.870 | 8.870 | 8.870 | 8.828 | 0 |
| 2026-07-30 | 8.870 | 8.870 | 8.870 | 8.870 | 8.828 | 0 |
| 2026-07-29 | 8.870 | 8.870 | 8.870 | 8.870 | 8.828 | 8 |
| 2026-07-28 | 8.280 | 8.280 | 8.280 | 8.280 | 8.241 | 0 |
| 2026-07-27 | 8.280 | 8.280 | 8.280 | 8.280 | 8.241 | 0 |
| 2026-07-24 | 8.280 | 8.280 | 8.280 | 8.280 | 8.241 | 0 |
| 2026-07-23 | 8.420 | 8.420 | 8.280 | 8.280 | 8.241 | 2,234 |
Page 1 of 3 · 124 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.