Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	185.61	188.61	184.92	186.09	34.485	4,794,500
2022-09-23	186.76	188.25	183.06	185.59	34.392	5,321,500
2022-09-22	189.28	189.41	186.32	188.41	34.915	7,321,000
2022-09-21	192.51	194.28	189.86	189.96	35.202	5,408,000
2022-09-20	191.06	191.58	187.86	190.40	35.283	6,517,500
2022-09-19	188.86	193.22	188.58	192.98	35.762	5,769,000
2022-09-16	186.82	191.86	185.28	190.02	35.213	7,948,000
2022-09-15	189.01	190.80	186.04	187.96	34.831	5,329,500
2022-09-14	194.48	195.68	187.59	189.01	35.026	7,150,500
2022-09-13	200.03	200.19	193.23	193.61	35.878	6,181,500
2022-09-12	202.52	205.44	200.67	202.65	37.553	6,920,000
2022-09-09	199.50	202.00	199.00	200.92	37.233	5,500,500
2022-09-08	194.67	200.01	193.69	199.79	37.023	5,521,500
2022-09-07	189.23	196.90	189.23	196.26	36.369	6,287,000
2022-09-06	188.31	191.09	185.32	188.04	34.846	5,701,000
2022-09-02	190.65	191.29	186.15	187.60	34.765	3,850,500
2022-09-01	183.84	188.26	182.95	188.15	34.866	5,301,000
2022-08-31	188.15	188.89	185.14	185.15	34.311	6,125,500
2022-08-30	190.86	191.98	186.57	188.09	34.855	3,703,500
2022-08-29	189.37	193.28	187.53	190.13	35.233	4,553,000
2022-08-26	200.64	201.17	191.06	191.06	35.406	4,181,000
2022-08-25	198.84	200.44	197.43	200.33	37.124	3,962,000
2022-08-24	200.00	201.58	198.51	198.97	36.872	3,745,000
2022-08-23	201.14	202.24	198.90	200.03	37.068	4,765,500
2022-08-22	202.05	203.00	200.40	200.95	37.238	5,165,500
2022-08-19	203.66	204.00	200.84	203.29	37.672	4,595,000
2022-08-18	205.00	206.84	204.06	205.21	37.857	4,426,500
2022-08-17	203.97	205.53	202.37	204.89	37.798	4,852,500
2022-08-16	198.57	206.71	198.57	204.73	37.769	6,072,000
2022-08-15	197.43	199.50	196.04	198.21	36.566	5,811,500
2022-08-12	196.54	197.00	194.26	196.93	36.330	3,561,000
2022-08-11	192.86	195.29	192.46	194.90	35.955	4,868,000
2022-08-10	193.03	196.17	191.86	192.30	35.476	5,721,500
2022-08-09	192.73	192.73	188.64	190.67	35.175	5,065,000
2022-08-08	190.92	194.72	190.30	191.93	35.407	5,505,000
2022-08-05	185.97	189.67	185.53	189.36	34.933	4,500,000
2022-08-04	191.07	191.67	187.40	187.84	34.653	5,111,000
2022-08-03	188.79	192.30	188.79	190.92	35.221	5,078,000
2022-08-02	192.97	193.85	188.36	188.40	34.756	6,081,500
2022-08-01	191.02	195.67	190.42	193.89	35.769	5,928,000
2022-07-29	189.97	192.28	188.30	191.48	35.324	5,993,000
2022-07-28	188.31	192.33	185.87	190.81	35.201	6,004,000
2022-07-27	184.88	188.64	182.47	186.93	34.485	6,781,500
2022-07-26	189.32	190.73	182.48	183.64	33.878	9,053,000
2022-07-25	196.97	196.97	191.67	193.87	35.765	5,924,500
2022-07-22	199.00	200.70	192.98	194.89	35.954	7,614,000
2022-07-21	198.42	200.02	192.01	198.42	36.605	12,414,500
2022-07-20	206.13	208.33	203.33	207.31	38.245	8,470,000
2022-07-19	205.98	207.06	203.54	205.63	37.935	5,282,500
2022-07-18	204.30	206.16	202.60	203.49	37.540	6,224,000
2022-07-15	202.93	204.29	201.75	203.20	37.487	4,884,500
2022-07-14	197.59	202.15	196.16	201.78	37.225	7,144,500
2022-07-13	194.22	198.93	193.51	197.53	36.441	6,110,000
2022-07-12	204.04	205.00	195.88	196.53	36.256	7,274,000
2022-07-11	203.60	205.66	201.92	203.40	37.523	4,402,000
2022-07-08	203.44	204.68	201.84	203.96	37.627	3,452,000
2022-07-07	197.56	203.99	197.56	203.44	37.531	4,534,500
2022-07-06	198.96	199.43	194.57	197.55	36.444	5,444,500
2022-07-05	195.88	198.74	192.81	198.03	36.533	5,804,500
2022-07-01	194.41	197.16	192.47	196.31	36.216	4,466,500

← NewerPage 18 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.