Tractor Supply Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 280.30 | 281.36 | 278.07 | 281.02 | 53.776 | 3,758,500 |
| 2024-05-28 | 281.43 | 282.25 | 279.64 | 281.86 | 53.937 | 5,393,000 |
| 2024-05-24 | 282.94 | 283.06 | 280.19 | 282.00 | 53.964 | 3,950,000 |
| 2024-05-23 | 283.40 | 285.63 | 280.30 | 283.26 | 53.994 | 4,554,500 |
| 2024-05-22 | 284.91 | 286.81 | 281.39 | 282.76 | 53.899 | 3,628,000 |
| 2024-05-21 | 285.46 | 287.78 | 282.59 | 285.68 | 54.456 | 9,284,000 |
| 2024-05-20 | 286.36 | 287.89 | 281.38 | 284.04 | 54.143 | 5,299,500 |
| 2024-05-17 | 276.92 | 286.15 | 274.00 | 285.67 | 54.454 | 10,907,000 |
| 2024-05-16 | 274.41 | 278.56 | 274.41 | 276.21 | 52.651 | 3,965,500 |
| 2024-05-15 | 273.67 | 276.38 | 273.41 | 275.96 | 52.603 | 3,018,500 |
| 2024-05-14 | 272.61 | 276.07 | 271.26 | 274.50 | 52.325 | 4,734,500 |
| 2024-05-13 | 272.60 | 273.80 | 270.01 | 271.67 | 51.785 | 3,967,500 |
| 2024-05-10 | 269.78 | 272.20 | 268.38 | 271.43 | 51.739 | 4,657,500 |
| 2024-05-09 | 266.69 | 270.45 | 266.00 | 269.70 | 51.410 | 3,051,500 |
| 2024-05-08 | 268.00 | 269.04 | 266.12 | 266.65 | 50.828 | 4,167,500 |
| 2024-05-07 | 270.07 | 272.90 | 268.33 | 270.13 | 51.492 | 3,204,500 |
| 2024-05-06 | 270.44 | 271.15 | 267.70 | 269.54 | 51.379 | 3,408,500 |
| 2024-05-03 | 267.94 | 271.85 | 266.47 | 270.21 | 51.507 | 5,675,500 |
| 2024-05-02 | 271.41 | 271.41 | 266.17 | 266.70 | 50.838 | 6,347,000 |
| 2024-05-01 | 273.56 | 274.59 | 267.42 | 271.17 | 51.690 | 7,468,000 |
| 2024-04-30 | 277.35 | 279.38 | 272.35 | 273.08 | 52.054 | 4,837,500 |
| 2024-04-29 | 273.38 | 278.16 | 271.78 | 277.88 | 52.969 | 5,331,000 |
| 2024-04-26 | 264.66 | 274.66 | 264.03 | 273.90 | 52.210 | 7,997,500 |
| 2024-04-25 | 258.10 | 266.04 | 251.26 | 265.26 | 50.563 | 11,477,500 |
| 2024-04-24 | 253.03 | 258.33 | 250.90 | 258.13 | 49.204 | 6,607,500 |
| 2024-04-23 | 255.00 | 259.64 | 254.41 | 255.96 | 48.791 | 5,048,000 |
| 2024-04-22 | 255.52 | 256.17 | 252.70 | 253.38 | 48.299 | 5,352,500 |
| 2024-04-19 | 248.11 | 253.37 | 248.11 | 252.79 | 48.186 | 6,424,000 |
| 2024-04-18 | 249.72 | 250.15 | 246.11 | 247.35 | 47.149 | 4,133,500 |
| 2024-04-17 | 245.87 | 248.37 | 245.38 | 247.39 | 47.157 | 6,100,000 |
| 2024-04-16 | 242.48 | 246.57 | 242.48 | 244.84 | 46.671 | 5,517,500 |
| 2024-04-15 | 248.33 | 248.76 | 241.52 | 241.97 | 46.124 | 4,722,500 |
| 2024-04-12 | 247.79 | 248.59 | 244.18 | 244.89 | 46.680 | 4,959,500 |
| 2024-04-11 | 254.74 | 254.74 | 246.76 | 250.19 | 47.691 | 5,393,500 |
| 2024-04-10 | 248.95 | 253.91 | 246.70 | 253.30 | 48.284 | 4,538,000 |
| 2024-04-09 | 251.28 | 253.71 | 248.11 | 253.19 | 48.263 | 3,951,500 |
| 2024-04-08 | 251.39 | 254.21 | 249.44 | 249.57 | 47.573 | 5,068,000 |
| 2024-04-05 | 252.51 | 254.30 | 250.68 | 252.49 | 48.129 | 6,142,500 |
| 2024-04-04 | 255.51 | 255.86 | 251.07 | 252.51 | 48.133 | 4,682,000 |
| 2024-04-03 | 256.95 | 258.13 | 251.89 | 252.14 | 48.062 | 4,334,000 |
| 2024-04-02 | 258.00 | 258.83 | 254.29 | 256.89 | 48.968 | 4,338,500 |
| 2024-04-01 | 261.69 | 263.02 | 257.43 | 258.24 | 49.225 | 4,469,000 |
| 2024-03-28 | 261.77 | 263.79 | 259.46 | 261.72 | 49.889 | 3,235,000 |
| 2024-03-27 | 259.59 | 260.89 | 258.02 | 260.44 | 49.645 | 4,080,500 |
| 2024-03-26 | 258.69 | 259.77 | 257.07 | 258.06 | 49.191 | 3,226,000 |
| 2024-03-25 | 262.46 | 263.98 | 258.52 | 258.68 | 49.309 | 3,813,000 |
| 2024-03-22 | 265.36 | 266.01 | 261.68 | 262.97 | 50.127 | 6,169,500 |
| 2024-03-21 | 256.00 | 268.02 | 256.00 | 266.17 | 50.737 | 5,640,500 |
| 2024-03-20 | 257.17 | 257.46 | 253.03 | 257.02 | 48.993 | 4,358,500 |
| 2024-03-19 | 255.56 | 258.63 | 255.19 | 256.37 | 48.869 | 4,153,500 |
| 2024-03-18 | 258.55 | 258.74 | 254.07 | 255.72 | 48.745 | 3,952,000 |
| 2024-03-15 | 252.75 | 259.62 | 252.21 | 257.15 | 49.017 | 7,290,000 |
| 2024-03-14 | 256.11 | 256.37 | 249.74 | 253.87 | 48.392 | 9,044,500 |
| 2024-03-13 | 250.17 | 256.20 | 249.79 | 253.67 | 48.354 | 6,116,000 |
| 2024-03-12 | 249.42 | 252.32 | 248.11 | 249.68 | 47.594 | 2,908,000 |
| 2024-03-11 | 250.26 | 250.47 | 246.14 | 248.89 | 47.443 | 3,068,000 |
| 2024-03-08 | 250.67 | 251.64 | 248.47 | 250.49 | 47.748 | 2,498,500 |
| 2024-03-07 | 250.99 | 252.05 | 247.00 | 249.09 | 47.481 | 4,306,000 |
| 2024-03-06 | 248.85 | 250.90 | 247.80 | 250.66 | 47.780 | 3,554,000 |
| 2024-03-05 | 252.58 | 252.58 | 247.62 | 247.86 | 47.247 | 4,821,500 |
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.