Tractor Supply Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 267.71 | 269.49 | 265.71 | 269.18 | 51.511 | 2,554,000 |
| 2024-08-22 | 267.73 | 267.86 | 264.82 | 265.28 | 50.764 | 1,990,500 |
| 2024-08-21 | 262.09 | 269.17 | 260.07 | 267.61 | 51.210 | 3,056,000 |
| 2024-08-20 | 263.46 | 265.32 | 263.12 | 263.40 | 50.405 | 2,621,500 |
| 2024-08-19 | 262.86 | 265.08 | 261.74 | 263.94 | 50.508 | 3,072,000 |
| 2024-08-16 | 264.36 | 264.71 | 262.32 | 263.48 | 50.420 | 5,094,000 |
| 2024-08-15 | 266.03 | 269.23 | 261.35 | 263.00 | 50.328 | 3,102,000 |
| 2024-08-14 | 261.05 | 264.37 | 258.41 | 262.29 | 50.192 | 2,810,000 |
| 2024-08-13 | 261.23 | 266.00 | 257.49 | 260.34 | 49.819 | 3,848,000 |
| 2024-08-12 | 260.73 | 265.33 | 259.17 | 262.23 | 50.181 | 3,882,500 |
| 2024-08-09 | 260.92 | 263.65 | 257.61 | 260.52 | 49.853 | 3,109,500 |
| 2024-08-08 | 253.83 | 261.96 | 252.10 | 260.92 | 49.930 | 3,619,500 |
| 2024-08-07 | 261.01 | 262.65 | 251.53 | 251.95 | 48.213 | 4,040,000 |
| 2024-08-06 | 259.22 | 262.35 | 256.33 | 260.02 | 49.758 | 3,682,500 |
| 2024-08-05 | 250.10 | 258.81 | 247.51 | 256.15 | 49.017 | 6,070,500 |
| 2024-08-02 | 253.12 | 253.19 | 248.35 | 252.77 | 48.370 | 4,402,000 |
| 2024-08-01 | 264.17 | 264.90 | 255.10 | 256.26 | 49.038 | 3,743,000 |
| 2024-07-31 | 262.49 | 266.45 | 260.15 | 263.32 | 50.389 | 2,863,000 |
| 2024-07-30 | 264.28 | 265.09 | 260.16 | 261.74 | 50.087 | 5,968,500 |
| 2024-07-29 | 262.90 | 265.38 | 260.42 | 265.08 | 50.726 | 3,598,000 |
| 2024-07-26 | 259.46 | 266.82 | 259.42 | 262.52 | 50.236 | 4,857,000 |
| 2024-07-25 | 256.50 | 267.68 | 252.67 | 257.44 | 49.264 | 11,680,500 |
| 2024-07-24 | 269.44 | 270.13 | 262.49 | 262.52 | 50.236 | 6,554,500 |
| 2024-07-23 | 271.81 | 272.15 | 268.50 | 270.36 | 51.736 | 4,008,000 |
| 2024-07-22 | 268.85 | 271.55 | 263.00 | 271.08 | 51.874 | 5,528,000 |
| 2024-07-19 | 269.76 | 271.59 | 266.71 | 268.45 | 51.371 | 3,967,500 |
| 2024-07-18 | 278.50 | 278.50 | 269.02 | 269.93 | 51.654 | 6,645,500 |
| 2024-07-17 | 280.58 | 283.21 | 278.58 | 278.82 | 53.355 | 4,831,000 |
| 2024-07-16 | 271.32 | 283.23 | 270.84 | 283.17 | 54.188 | 5,980,000 |
| 2024-07-15 | 271.15 | 274.98 | 267.29 | 270.84 | 51.828 | 6,095,000 |
| 2024-07-12 | 264.20 | 272.24 | 264.09 | 271.07 | 51.872 | 4,743,000 |
| 2024-07-11 | 259.88 | 264.19 | 259.25 | 262.82 | 50.294 | 5,732,000 |
| 2024-07-10 | 257.94 | 259.38 | 256.21 | 259.25 | 49.610 | 4,669,000 |
| 2024-07-09 | 260.16 | 260.63 | 256.20 | 257.26 | 49.230 | 4,339,500 |
| 2024-07-08 | 263.51 | 264.41 | 256.90 | 260.92 | 49.930 | 6,263,000 |
| 2024-07-05 | 261.85 | 263.25 | 260.31 | 262.53 | 50.238 | 5,409,000 |
| 2024-07-03 | 264.54 | 264.82 | 258.69 | 261.65 | 50.070 | 3,832,500 |
| 2024-07-02 | 267.49 | 268.16 | 265.36 | 266.03 | 50.908 | 3,718,500 |
| 2024-07-01 | 271.05 | 273.65 | 266.68 | 267.74 | 51.235 | 5,070,500 |
| 2024-06-28 | 272.19 | 276.57 | 268.51 | 270.00 | 51.668 | 8,505,000 |
| 2024-06-27 | 266.18 | 268.94 | 265.00 | 267.55 | 51.199 | 10,605,500 |
| 2024-06-26 | 264.55 | 269.85 | 262.28 | 267.00 | 51.093 | 7,274,000 |
| 2024-06-25 | 275.70 | 275.70 | 262.41 | 264.56 | 50.627 | 13,781,500 |
| 2024-06-24 | 280.76 | 285.41 | 275.36 | 277.37 | 53.078 | 6,208,500 |
| 2024-06-21 | 278.89 | 284.64 | 278.89 | 281.56 | 53.880 | 8,777,500 |
| 2024-06-20 | 289.94 | 289.96 | 279.94 | 280.23 | 53.625 | 8,794,500 |
| 2024-06-18 | 289.49 | 290.38 | 286.62 | 289.98 | 55.491 | 5,102,500 |
| 2024-06-17 | 279.03 | 290.07 | 278.79 | 289.55 | 55.409 | 4,498,500 |
| 2024-06-14 | 280.71 | 282.25 | 277.77 | 280.25 | 53.629 | 4,658,000 |
| 2024-06-13 | 280.89 | 282.30 | 277.50 | 281.48 | 53.864 | 5,420,500 |
| 2024-06-12 | 280.00 | 280.85 | 276.37 | 279.91 | 53.564 | 4,295,000 |
| 2024-06-11 | 273.00 | 279.05 | 271.40 | 278.30 | 53.256 | 5,581,000 |
| 2024-06-10 | 270.89 | 273.90 | 269.35 | 273.62 | 52.360 | 3,164,000 |
| 2024-06-07 | 269.35 | 272.82 | 268.55 | 270.93 | 51.845 | 4,773,000 |
| 2024-06-06 | 269.31 | 270.67 | 268.18 | 269.76 | 51.622 | 3,417,000 |
| 2024-06-05 | 269.95 | 270.56 | 267.60 | 270.37 | 51.738 | 5,513,000 |
| 2024-06-04 | 265.43 | 273.48 | 265.37 | 269.71 | 51.612 | 5,895,000 |
| 2024-06-03 | 280.42 | 281.32 | 262.67 | 267.56 | 51.201 | 9,901,500 |
| 2024-05-31 | 281.62 | 285.52 | 278.83 | 285.29 | 54.593 | 6,606,000 |
| 2024-05-30 | 282.50 | 284.00 | 280.52 | 280.80 | 53.734 | 3,651,000 |
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.