Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	211.09	211.37	207.57	210.20	39.120	4,626,500
2022-12-19	211.50	213.09	210.10	211.46	39.355	4,621,500
2022-12-16	212.01	214.58	208.68	210.51	39.178	8,066,000
2022-12-15	213.23	214.75	210.57	214.02	39.831	4,978,000
2022-12-14	215.90	216.91	211.15	215.32	40.073	5,154,000
2022-12-13	220.31	220.70	210.91	214.20	39.865	5,456,500
2022-12-12	218.93	219.33	212.09	214.47	39.915	4,718,000
2022-12-09	217.83	220.92	216.21	218.32	40.631	4,242,000
2022-12-08	217.05	220.17	216.04	219.52	40.855	3,661,500
2022-12-07	216.64	221.47	216.29	217.34	40.449	3,118,000
2022-12-06	220.59	221.53	214.63	217.13	40.410	4,408,500
2022-12-05	221.87	223.39	219.77	220.95	41.121	4,737,500
2022-12-02	223.65	225.84	220.77	224.94	41.863	3,594,500
2022-12-01	228.26	229.81	223.20	224.63	41.806	5,039,500
2022-11-30	219.27	227.09	218.20	226.31	42.118	10,044,500
2022-11-29	221.38	221.79	218.40	219.01	40.760	3,994,000
2022-11-28	223.81	225.47	221.68	221.88	41.294	5,019,500
2022-11-25	227.42	228.10	223.27	224.02	41.692	2,081,500
2022-11-23	224.23	227.40	223.36	225.76	42.016	4,162,000
2022-11-22	222.37	224.14	220.85	223.54	41.603	3,444,500
2022-11-21	216.36	221.51	216.19	220.44	41.026	4,851,500
2022-11-18	217.60	220.41	215.60	219.86	40.918	6,028,500
2022-11-17	216.34	217.99	211.15	214.88	39.820	5,086,000
2022-11-16	212.85	220.54	209.56	219.10	40.602	10,372,000
2022-11-15	216.06	217.48	211.92	216.20	40.064	5,895,500
2022-11-14	210.10	217.30	209.26	212.78	39.431	7,998,000
2022-11-11	213.13	214.45	207.49	209.05	38.739	6,381,500
2022-11-10	211.10	215.55	208.15	210.59	39.025	6,268,000
2022-11-09	205.86	208.10	202.84	203.40	37.692	5,421,000
2022-11-08	210.07	212.96	205.09	207.15	38.387	6,190,000
2022-11-07	205.78	210.42	200.94	208.99	38.728	9,166,000
2022-11-04	213.01	213.20	202.54	206.56	38.278	9,345,500
2022-11-03	210.17	213.99	209.00	211.31	39.158	6,210,000
2022-11-02	218.58	219.58	211.38	211.41	39.177	5,452,500
2022-11-01	221.19	222.95	217.91	220.53	40.867	5,081,500
2022-10-31	221.11	222.67	217.44	219.77	40.726	7,798,500
2022-10-28	215.69	224.09	215.69	223.14	41.351	4,948,000
2022-10-27	217.18	218.14	213.58	215.58	39.950	6,148,500
2022-10-26	215.39	220.41	212.92	215.96	40.020	5,583,000
2022-10-25	207.89	214.65	207.59	214.29	39.711	7,551,000
2022-10-24	199.38	210.26	199.38	207.83	38.513	9,963,500
2022-10-21	188.02	199.46	187.55	197.37	36.575	8,804,500
2022-10-20	198.40	199.00	187.29	189.53	35.122	12,535,500
2022-10-19	203.46	204.27	195.17	196.32	36.380	7,037,000
2022-10-18	205.00	206.23	201.26	202.84	37.589	7,405,500
2022-10-17	201.91	203.55	199.76	201.71	37.379	5,811,500
2022-10-14	205.00	205.00	198.28	198.68	36.818	5,363,500
2022-10-13	199.95	204.60	194.92	202.90	37.600	8,364,500
2022-10-12	201.01	204.66	199.50	203.61	37.731	8,294,000
2022-10-11	195.63	202.50	195.63	200.76	37.203	5,757,500
2022-10-10	195.04	196.69	191.92	195.63	36.253	3,545,500
2022-10-07	198.49	198.83	193.85	194.62	36.065	4,893,000
2022-10-06	202.49	203.51	199.20	200.08	37.077	5,381,000
2022-10-05	196.29	203.40	195.71	201.59	37.357	6,050,000
2022-10-04	195.82	198.95	195.76	197.89	36.671	6,723,000
2022-10-03	187.00	195.92	186.35	194.12	35.973	6,747,000
2022-09-30	186.03	187.62	181.40	185.88	34.446	6,085,500
2022-09-29	191.49	192.03	186.44	187.49	34.744	5,174,000
2022-09-28	189.72	192.77	187.81	192.26	35.628	6,642,000
2022-09-27	188.21	190.84	186.54	188.57	34.944	7,681,000

← NewerPage 17 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.