Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	218.10	219.03	216.90	217.68	41.089	3,660,000
2023-09-08	218.88	220.04	216.79	217.39	41.034	4,930,500
2023-09-07	217.31	220.44	216.24	219.00	41.338	6,125,500
2023-09-06	216.89	217.75	213.41	215.74	40.723	5,942,500
2023-09-05	219.28	220.04	216.93	218.08	41.164	6,146,000
2023-09-01	219.12	220.64	217.37	220.52	41.625	7,084,000
2023-08-31	221.47	221.54	215.90	218.50	41.244	10,897,500
2023-08-30	223.20	223.33	221.23	222.95	42.084	5,224,500
2023-08-29	219.22	223.48	218.61	222.59	42.016	5,030,000
2023-08-28	214.35	219.67	213.47	219.00	41.338	8,378,000
2023-08-25	212.51	214.82	210.94	213.54	40.307	5,944,000
2023-08-24	212.82	216.10	211.60	211.63	39.753	5,811,000
2023-08-23	213.37	216.33	212.32	214.59	40.309	7,170,000
2023-08-22	214.12	215.01	208.62	215.00	40.386	8,691,500
2023-08-21	219.35	220.23	215.33	215.62	40.502	6,442,000
2023-08-18	218.31	221.03	218.31	219.32	41.197	3,462,500
2023-08-17	221.76	223.04	218.39	219.00	41.137	5,725,500
2023-08-16	222.38	223.05	220.27	220.88	41.490	4,156,000
2023-08-15	221.10	222.72	220.59	222.05	41.710	2,927,000
2023-08-14	222.43	223.40	220.27	222.44	41.783	4,154,000
2023-08-11	223.52	224.02	221.84	222.52	41.798	4,214,000
2023-08-10	225.52	226.36	220.66	222.27	41.751	5,266,000
2023-08-09	221.92	224.93	221.38	224.16	42.106	3,718,000
2023-08-08	222.30	222.86	220.25	221.77	41.657	5,923,000
2023-08-07	222.31	223.53	222.05	222.80	41.851	3,182,500
2023-08-04	227.14	227.52	221.89	222.31	41.759	4,309,000
2023-08-03	226.93	230.79	225.19	227.14	42.666	5,136,500
2023-08-02	223.84	229.29	223.01	226.00	42.452	6,171,000
2023-08-01	222.84	226.69	222.84	224.19	42.112	4,731,000
2023-07-31	224.17	225.55	221.70	223.99	42.074	5,756,500
2023-07-28	225.30	226.11	222.67	223.99	42.074	7,084,000
2023-07-27	217.63	226.26	215.73	223.59	41.999	14,795,500
2023-07-26	213.83	215.40	211.94	214.52	40.295	7,235,000
2023-07-25	210.17	214.33	208.59	212.72	39.957	10,794,000
2023-07-24	216.57	217.32	213.80	214.66	40.322	6,245,000
2023-07-21	213.82	217.32	213.08	215.69	40.515	6,770,000
2023-07-20	210.47	215.46	210.47	214.41	40.275	9,104,000
2023-07-19	213.00	215.54	210.66	211.16	39.664	8,132,000
2023-07-18	209.93	214.14	209.93	212.20	39.860	7,821,500
2023-07-17	212.86	213.70	208.14	210.81	39.599	9,947,500
2023-07-14	217.16	218.42	214.57	214.94	40.374	6,100,500
2023-07-13	220.31	220.31	216.11	216.36	40.641	5,661,500
2023-07-12	224.92	225.40	220.71	220.78	41.471	4,846,500
2023-07-11	221.65	223.88	221.47	222.98	41.885	6,819,500
2023-07-10	216.76	221.29	216.76	221.28	41.565	6,066,000
2023-07-07	217.99	218.99	216.59	216.86	40.735	6,349,500
2023-07-06	218.72	220.94	218.01	218.88	41.114	5,292,000
2023-07-05	220.01	220.75	217.96	220.37	41.394	4,830,000
2023-07-03	221.52	221.70	217.20	221.03	41.518	4,184,000
2023-06-30	218.31	222.28	217.04	221.10	41.531	7,875,500
2023-06-29	216.60	217.60	214.99	217.42	40.840	6,353,000
2023-06-28	219.00	219.02	214.84	216.60	40.686	9,356,500
2023-06-27	219.30	223.34	219.27	223.13	41.913	4,704,000
2023-06-26	219.51	220.48	218.51	219.06	41.148	4,574,000
2023-06-23	219.99	221.19	218.41	218.70	41.081	6,623,500
2023-06-22	221.07	221.61	218.32	219.64	41.257	5,197,000
2023-06-21	217.03	221.28	215.37	220.46	41.411	6,882,000
2023-06-20	217.47	218.29	214.88	217.01	40.763	9,131,000
2023-06-16	222.56	222.82	217.87	218.93	41.124	7,793,500
2023-06-15	217.90	221.00	216.74	220.70	41.456	7,152,500

← NewerPage 14 of 21 · 1,255 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.