Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	218.16	220.00	217.33	218.04	40.957	4,723,500
2023-06-13	220.41	221.03	216.74	217.49	40.853	6,453,000
2023-06-12	217.22	219.61	214.61	219.48	41.227	6,626,000
2023-06-09	217.83	219.59	217.00	217.22	40.803	5,378,000
2023-06-08	217.53	221.06	217.47	219.45	41.221	5,445,000
2023-06-07	216.86	218.87	215.86	217.81	40.913	6,489,000
2023-06-06	207.26	217.03	207.26	216.86	40.735	9,845,500
2023-06-05	209.25	210.98	205.50	207.55	38.986	7,757,000
2023-06-02	208.43	212.14	208.03	211.19	39.670	7,711,000
2023-06-01	210.94	211.00	205.39	206.32	38.755	9,568,000
2023-05-31	213.88	214.35	209.02	209.59	39.369	11,753,000
2023-05-30	211.84	215.59	210.48	215.35	40.451	9,032,500
2023-05-26	211.04	213.06	209.42	211.50	39.728	7,812,500
2023-05-25	218.36	218.36	212.53	213.86	39.978	7,580,500
2023-05-24	220.82	221.16	216.62	218.49	40.843	5,583,000
2023-05-23	220.44	222.48	218.09	218.54	40.853	6,031,000
2023-05-22	225.88	228.33	222.65	222.78	41.645	5,780,500
2023-05-19	229.44	230.09	223.91	224.23	41.916	6,841,500
2023-05-18	224.91	230.90	223.56	230.56	43.100	6,924,500
2023-05-17	226.20	226.60	223.65	224.91	42.044	6,432,500
2023-05-16	228.13	228.46	222.10	226.30	42.303	8,267,000
2023-05-15	239.09	239.61	230.84	231.53	43.281	6,923,500
2023-05-12	241.78	242.90	238.71	239.92	44.849	3,620,000
2023-05-11	244.11	245.44	238.97	241.82	45.205	3,232,500
2023-05-10	242.36	244.99	241.61	243.87	45.588	4,866,000
2023-05-09	240.18	242.09	239.15	241.71	45.184	3,311,500
2023-05-08	240.50	243.70	239.68	240.70	44.995	3,334,000
2023-05-05	236.99	242.03	236.99	240.33	44.926	4,564,000
2023-05-04	243.14	244.19	235.99	236.82	44.270	4,268,500
2023-05-03	240.82	245.83	240.45	243.31	45.483	3,390,500
2023-05-02	238.60	242.15	235.90	241.95	45.229	6,135,500
2023-05-01	239.22	240.62	237.15	238.95	44.668	5,242,000
2023-04-28	239.10	239.10	234.08	238.40	44.565	7,063,500
2023-04-27	242.00	242.40	230.46	239.09	44.694	10,493,000
2023-04-26	244.00	245.74	242.62	243.19	45.461	5,234,500
2023-04-25	248.51	249.23	244.07	244.37	45.681	5,965,000
2023-04-24	247.00	250.89	246.43	249.97	46.728	4,606,000
2023-04-21	249.47	251.17	247.70	248.59	46.470	5,303,000
2023-04-20	245.75	250.41	245.08	249.00	46.547	6,119,500
2023-04-19	245.20	247.04	243.29	246.82	46.139	7,190,500
2023-04-18	242.40	245.33	241.46	245.21	45.838	5,861,500
2023-04-17	239.45	241.28	238.61	241.24	45.096	5,258,000
2023-04-14	236.01	238.76	235.77	237.95	44.481	3,391,500
2023-04-13	232.94	236.76	232.11	236.06	44.128	4,202,000
2023-04-12	240.97	240.97	232.16	232.64	43.489	5,404,000
2023-04-11	238.21	242.27	235.99	240.00	44.864	4,690,000
2023-04-10	234.38	239.79	234.38	238.55	44.593	5,520,500
2023-04-06	232.74	235.89	229.68	235.63	44.048	4,932,500
2023-04-05	237.54	238.89	232.58	234.53	43.842	5,152,000
2023-04-04	241.60	242.00	237.02	239.59	44.788	4,124,000
2023-04-03	235.62	242.02	235.62	241.66	45.175	5,287,000
2023-03-31	231.14	236.59	230.46	235.04	43.937	5,183,500
2023-03-30	230.91	231.95	230.07	230.39	43.068	4,544,000
2023-03-29	230.43	231.17	228.77	230.44	43.077	8,097,500
2023-03-28	230.50	231.08	228.91	229.51	42.903	4,444,500
2023-03-27	227.83	232.00	226.64	229.77	42.952	4,698,000
2023-03-24	226.82	229.09	224.63	227.21	42.474	4,080,500
2023-03-23	228.36	228.84	224.85	226.61	42.361	4,606,000
2023-03-22	234.35	235.08	228.76	228.84	42.778	4,447,500
2023-03-21	234.00	236.81	234.00	235.67	44.055	4,612,500

← NewerPage 15 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.