Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	232.99	234.91	231.14	232.19	43.404	5,311,500
2023-03-17	235.80	236.07	231.45	232.44	43.451	5,550,500
2023-03-16	230.98	236.22	230.98	235.32	43.990	5,580,000
2023-03-15	228.63	232.29	227.95	231.41	43.259	5,704,000
2023-03-14	229.85	230.46	226.79	229.65	42.930	3,845,500
2023-03-13	225.34	230.01	225.23	227.93	42.608	3,994,000
2023-03-10	226.91	230.27	225.99	227.24	42.479	5,329,000
2023-03-09	229.84	231.69	226.65	226.91	42.417	5,327,000
2023-03-08	228.61	229.93	226.89	228.45	42.705	3,526,500
2023-03-07	230.36	231.03	227.60	228.53	42.720	4,427,500
2023-03-06	230.16	231.93	228.14	228.69	42.750	3,462,000
2023-03-03	229.15	230.28	227.94	230.16	43.025	3,081,000
2023-03-02	225.00	229.01	223.70	228.49	42.713	3,508,500
2023-03-01	230.95	231.34	224.86	225.76	42.202	6,612,500
2023-02-28	235.04	236.13	233.13	233.26	43.604	3,881,000
2023-02-27	231.61	234.84	231.30	234.43	43.823	3,378,500
2023-02-24	231.05	231.41	229.20	230.54	43.096	4,400,000
2023-02-23	232.68	233.50	230.38	233.00	43.363	6,179,500
2023-02-22	234.46	236.00	232.33	232.81	43.328	4,240,000
2023-02-21	236.52	237.21	233.45	234.04	43.557	6,088,500
2023-02-17	234.91	239.16	234.14	239.00	44.480	5,747,000
2023-02-16	237.25	237.94	235.70	236.98	44.104	4,117,500
2023-02-15	237.63	239.66	236.50	239.61	44.594	3,994,500
2023-02-14	236.00	238.26	234.84	237.99	44.292	4,254,000
2023-02-13	234.00	237.87	232.77	237.17	44.139	5,607,500
2023-02-10	234.13	234.71	231.97	233.00	43.363	4,748,000
2023-02-09	231.21	234.60	231.21	233.76	43.505	4,228,500
2023-02-08	231.92	233.05	230.89	231.24	43.036	3,666,500
2023-02-07	231.47	233.35	225.96	232.73	43.313	4,803,000
2023-02-06	227.99	232.70	227.70	232.42	43.255	4,961,500
2023-02-03	229.39	232.34	228.39	228.56	42.537	4,802,000
2023-02-02	232.11	233.35	228.62	230.90	42.973	5,546,500
2023-02-01	227.25	230.93	224.19	230.03	42.811	5,866,000
2023-01-31	223.65	228.05	223.65	227.99	42.431	6,114,000
2023-01-30	225.63	226.82	222.17	222.79	41.463	6,488,000
2023-01-27	229.18	229.44	222.25	225.67	41.999	6,755,500
2023-01-26	230.92	235.36	217.48	226.72	42.195	11,542,000
2023-01-25	213.46	214.22	210.24	213.82	39.794	7,195,000
2023-01-24	215.00	216.75	211.80	214.86	39.987	5,082,000
2023-01-23	216.74	217.14	212.53	215.48	40.103	6,601,000
2023-01-20	207.32	213.26	206.23	212.07	39.468	7,202,000
2023-01-19	214.95	215.79	206.64	206.86	38.498	5,935,000
2023-01-18	218.89	220.28	214.58	214.73	39.963	5,397,000
2023-01-17	221.45	224.31	218.88	218.99	40.756	6,007,500
2023-01-13	219.06	224.35	218.69	221.09	41.147	6,859,000
2023-01-12	223.11	224.92	220.43	220.74	41.082	5,269,000
2023-01-11	222.73	224.75	220.82	221.60	41.242	5,055,000
2023-01-10	217.84	221.77	214.43	221.74	41.268	5,594,000
2023-01-09	220.73	222.57	216.68	217.48	40.475	6,121,500
2023-01-06	220.73	224.74	220.13	221.64	41.249	4,621,500
2023-01-05	221.00	222.00	218.32	219.63	40.875	5,644,000
2023-01-04	224.51	225.33	220.05	221.49	41.221	4,494,500
2023-01-03	225.39	226.09	221.19	223.18	41.536	5,517,500
2022-12-30	224.87	226.13	223.03	224.97	41.869	3,595,000
2022-12-29	220.99	227.74	220.87	226.98	42.243	3,989,000
2022-12-28	224.00	225.37	219.49	219.90	40.925	3,945,500
2022-12-27	217.83	223.90	216.15	223.09	41.519	5,287,500
2022-12-23	213.50	217.11	212.26	217.06	40.397	3,643,000
2022-12-22	212.08	213.15	208.80	213.05	39.650	5,289,500
2022-12-21	212.89	215.36	210.59	214.25	39.874	3,824,000

← NewerPage 16 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.