Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	207.44	208.22	205.48	207.19	39.313	4,827,000
2023-12-04	209.44	215.89	209.01	212.01	40.227	6,823,000
2023-12-01	203.40	210.24	203.03	210.07	39.859	6,708,000
2023-11-30	200.33	203.28	197.91	203.01	38.520	7,132,500
2023-11-29	200.59	205.37	200.12	200.19	37.985	4,206,000
2023-11-28	197.37	201.26	197.00	199.92	37.933	4,236,500
2023-11-27	198.02	199.34	197.44	197.78	37.527	6,237,000
2023-11-24	198.66	199.89	197.53	198.19	37.605	2,846,500
2023-11-22	198.58	200.51	198.00	198.44	37.457	4,768,000
2023-11-21	200.00	200.00	193.73	197.45	37.270	6,051,000
2023-11-20	202.03	202.67	198.95	200.71	37.886	4,739,000
2023-11-17	205.01	205.01	202.40	202.61	38.244	4,932,000
2023-11-16	206.74	207.26	201.76	203.06	38.329	5,511,000
2023-11-15	207.09	211.07	206.00	207.50	39.167	7,271,500
2023-11-14	198.74	207.70	198.74	206.73	39.022	8,477,000
2023-11-13	197.65	199.34	196.04	196.10	37.016	7,931,000
2023-11-10	195.77	199.19	193.60	198.54	37.476	6,481,000
2023-11-09	199.00	199.50	193.98	195.08	36.823	6,985,500
2023-11-08	199.72	203.43	197.77	199.50	37.657	4,562,000
2023-11-07	199.90	200.00	197.60	199.19	37.599	3,743,500
2023-11-06	199.11	200.20	197.70	199.25	37.610	4,553,500
2023-11-03	197.51	200.35	196.47	199.28	37.616	6,534,000
2023-11-02	192.33	196.54	191.39	195.16	36.838	5,315,500
2023-11-01	191.75	192.34	188.08	190.56	35.970	5,211,000
2023-10-31	190.76	193.24	190.22	192.56	36.347	4,560,500
2023-10-30	189.66	191.93	186.06	191.19	36.089	6,735,000
2023-10-27	188.09	192.34	187.00	187.81	35.451	9,921,500
2023-10-26	187.23	194.06	185.00	188.79	35.636	17,250,000
2023-10-25	197.40	199.30	196.10	198.07	37.387	8,721,000
2023-10-24	198.67	200.79	197.59	198.22	37.416	5,312,500
2023-10-23	194.96	199.54	193.58	198.17	37.406	7,594,500
2023-10-20	202.62	202.62	194.56	195.27	36.859	11,062,500
2023-10-19	206.38	206.94	201.83	202.14	38.156	4,439,500
2023-10-18	207.36	209.22	205.04	207.37	39.143	5,482,500
2023-10-17	205.34	209.28	205.34	207.41	39.150	6,886,500
2023-10-16	201.99	206.81	201.20	205.67	38.822	5,473,500
2023-10-13	194.47	201.39	194.47	200.74	37.891	8,251,000
2023-10-12	203.72	203.72	194.79	196.75	37.138	8,066,500
2023-10-11	205.34	205.82	202.72	204.31	38.565	4,443,500
2023-10-10	203.48	205.71	202.62	205.03	38.701	5,149,500
2023-10-09	204.12	205.44	200.35	203.90	38.488	5,109,000
2023-10-06	204.74	206.36	201.82	204.47	38.595	4,280,500
2023-10-05	203.00	205.51	202.12	205.17	38.728	5,877,500
2023-10-04	203.63	207.01	203.39	206.01	38.886	4,976,000
2023-10-03	202.45	204.22	201.08	203.53	38.418	4,654,000
2023-10-02	203.82	204.99	200.11	203.50	38.412	6,137,500
2023-09-29	206.06	206.39	202.14	203.05	38.327	6,715,500
2023-09-28	205.25	205.59	202.71	203.42	38.397	3,547,000
2023-09-27	202.11	205.13	200.88	203.01	38.320	5,952,000
2023-09-26	205.23	207.58	202.90	203.03	38.324	4,282,500
2023-09-25	205.00	207.94	204.72	206.35	38.950	4,122,500
2023-09-22	204.63	207.15	204.63	205.05	38.705	3,770,500
2023-09-21	206.50	207.03	203.40	204.59	38.618	6,288,000
2023-09-20	209.54	209.59	207.35	207.55	39.177	4,889,000
2023-09-19	208.26	210.44	206.92	210.15	39.668	4,060,000
2023-09-18	212.72	212.81	208.85	209.49	39.543	4,806,000
2023-09-15	214.49	214.82	212.25	212.84	40.175	8,621,500
2023-09-14	215.90	216.06	213.76	215.93	40.759	5,265,500
2023-09-13	217.15	218.32	214.81	215.89	40.751	5,116,000
2023-09-12	217.68	218.66	216.60	217.10	40.979	3,658,500

← NewerPage 13 of 79 · 4,730 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.