Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	33.630	34.130	33.140	33.160	33.160	11,717,000
2026-10-15	33.330	33.730	32.730	33.370	33.370	19,091,100
2026-10-14	33.400	33.650	32.260	32.740	32.740	16,023,200
2026-10-13	33.610	34.030	33.160	33.700	33.700	9,523,300
2026-10-12	33.620	33.660	32.720	33.450	33.450	10,186,600
2026-10-09	33.530	33.800	33.090	33.700	33.700	10,218,100
2026-10-08	32.430	33.570	32.310	33.480	33.480	10,958,200
2026-10-07	32.320	32.900	32.200	32.520	32.520	10,333,700
2026-10-06	31.400	32.620	31.220	32.290	32.290	10,700,800
2026-10-05	30.760	31.520	30.530	31.420	31.420	16,718,400
2026-10-02	31.860	32.000	31.060	31.090	31.090	13,638,100
2026-10-01	31.350	31.860	30.620	31.730	31.730	11,889,300
2026-09-30	31.560	31.660	30.990	31.290	31.290	8,101,700
2026-09-29	32.020	32.230	31.450	31.510	31.510	7,504,400
2026-09-28	32.120	32.340	31.570	32.070	32.070	11,124,300
2026-09-25	31.460	32.500	31.350	32.270	32.270	8,709,500
2026-09-24	32.510	32.780	31.410	31.440	31.440	9,435,100
2026-09-23	32.850	32.950	32.010	32.290	32.290	10,448,900
2026-09-22	33.010	33.270	32.600	32.840	32.840	12,135,300
2026-09-21	32.200	32.700	31.870	32.330	32.330	9,059,200
2026-09-18	32.650	32.900	32.150	32.210	32.210	14,847,700
2026-09-17	32.830	33.250	32.550	32.820	32.820	8,485,000
2026-09-16	33.090	33.870	32.760	32.780	32.780	8,518,200
2026-09-15	33.680	33.740	32.590	33.030	33.030	7,491,400
2026-09-14	32.970	34.000	32.970	33.830	33.830	7,053,200
2026-09-11	33.810	33.920	32.900	33.010	33.010	8,143,800
2026-09-10	33.790	33.970	33.250	33.520	33.520	8,611,700
2026-09-09	35.010	35.090	33.320	34.000	34.000	15,350,700
2026-09-08	34.990	35.820	34.950	35.290	35.290	10,074,900
2026-09-04	34.350	35.470	34.180	34.990	34.990	6,566,700
2026-09-03	35.100	35.560	34.100	34.600	34.600	7,253,900
2026-09-02	34.620	35.560	34.590	34.860	34.860	8,052,200
2026-09-01	34.850	35.500	34.640	34.710	34.710	7,523,300
2026-08-31	34.610	35.510	34.330	34.900	34.900	9,000,500
2026-08-28	34.770	35.010	34.560	34.720	34.720	8,332,100
2026-08-27	34.660	35.040	34.450	34.700	34.700	7,609,000
2026-08-26	35.340	35.510	34.800	35.010	35.010	5,805,400
2026-08-25	35.800	36.000	35.355	35.380	35.380	7,642,593
2026-08-24	34.720	36.110	34.720	35.920	35.920	9,426,920
2026-08-21	35.190	35.380	34.760	34.980	34.740	8,636,800
2026-08-20	35.020	35.180	34.590	35.050	34.810	7,545,500
2026-08-19	34.970	36.040	34.860	35.440	35.197	6,823,600
2026-08-18	35.090	35.890	34.560	34.720	34.482	7,792,600
2026-08-17	35.040	35.420	34.540	34.680	34.442	10,151,500
2026-08-14	36.120	36.420	35.700	35.830	35.584	8,958,800
2026-08-13	36.670	36.890	35.610	36.170	35.922	14,447,900
2026-08-12	35.150	36.670	34.960	36.430	36.180	17,443,400
2026-08-11	34.430	36.410	34.410	35.290	35.048	22,090,900
2026-08-10	34.320	34.870	33.770	34.620	34.383	20,045,300
2026-08-07	33.950	34.590	33.360	34.560	34.323	12,477,100
2026-08-06	33.890	34.370	33.410	34.090	33.856	12,529,800
2026-08-05	33.400	33.500	33.000	33.410	33.181	11,506,400
2026-08-04	31.700	33.160	31.680	33.120	32.893	10,252,200
2026-08-03	31.450	32.170	31.450	32.110	31.890	10,648,600
2026-07-31	30.170	30.790	29.970	30.770	30.559	10,823,400
2026-07-30	30.380	30.500	29.460	30.210	30.003	8,282,700
2026-07-29	31.380	31.750	30.780	31.000	30.787	9,760,600
2026-07-28	32.010	32.400	31.430	31.460	31.244	9,788,500
2026-07-27	31.690	32.230	31.080	31.800	31.582	12,914,800
2026-07-24	30.470	31.060	29.690	31.020	30.807	12,027,900

Page 1 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-12-20	5:1
2013-09-27	2:1
2010-09-03	2:1
2003-08-22	2:1
2002-08-20	2:1

Dividends

Ex-date	Amount
2026-08-24	0.2400 USD
2026-05-27	0.2400 USD
2026-02-24	0.2400 USD
2025-11-24	0.2300 USD
2025-08-25	0.2300 USD
2025-05-28	0.2300 USD
2025-02-26	0.2300 USD
2024-11-25	1.1000 USD
2024-08-26	1.1000 USD
2024-05-24	1.1000 USD
2024-02-23	1.1000 USD
2023-11-24	1.0300 USD
2023-08-25	1.0300 USD
2023-05-26	1.0300 USD
2023-02-24	1.0300 USD
2022-11-18	0.9200 USD
2022-08-19	0.9200 USD
2022-05-24	0.9200 USD
2022-02-17	0.9200 USD
2021-11-19	0.5200 USD
2021-08-20	0.5200 USD
2021-05-21	0.5200 USD
2021-02-19	0.5200 USD
2020-11-20	0.4000 USD
2020-08-21	0.4000 USD
2020-05-22	0.3500 USD
2020-02-21	0.3500 USD
2019-11-22	0.3500 USD
2019-08-23	0.3500 USD
2019-05-24	0.3500 USD
2019-02-22	0.3100 USD

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