Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	194.53	195.98	191.99	193.85	35.762	4,696,000
2022-06-29	196.28	196.87	193.16	195.56	36.077	3,597,000
2022-06-28	202.84	205.37	194.92	195.25	36.020	4,441,000
2022-06-27	203.83	205.23	201.70	202.51	37.359	3,918,000
2022-06-24	199.61	203.53	199.39	202.97	37.444	5,845,500
2022-06-23	193.41	198.88	192.25	198.78	36.671	4,469,000
2022-06-22	192.82	195.50	191.27	192.01	35.422	3,975,500
2022-06-21	191.40	196.73	189.63	195.39	36.046	6,072,500
2022-06-17	189.91	192.43	186.16	188.73	34.817	9,851,500
2022-06-16	193.06	193.58	189.31	190.64	35.169	6,422,000
2022-06-15	192.03	198.96	192.02	196.13	36.182	5,211,000
2022-06-14	196.19	197.40	190.94	192.17	35.452	6,606,500
2022-06-13	190.00	194.31	188.56	192.03	35.426	6,216,500
2022-06-10	199.40	200.07	194.66	195.30	36.029	4,886,000
2022-06-09	196.80	204.68	196.20	201.65	37.201	5,709,500
2022-06-08	200.22	202.29	197.41	198.35	36.592	4,180,000
2022-06-07	197.01	201.76	194.40	201.11	37.101	5,540,000
2022-06-06	195.78	199.31	193.63	199.09	36.728	3,985,500
2022-06-03	194.22	196.69	193.01	194.44	35.871	5,659,500
2022-06-02	191.13	195.39	190.11	195.30	36.029	3,836,500
2022-06-01	189.01	193.90	188.55	190.66	35.173	7,827,000
2022-05-31	191.00	191.78	186.55	187.36	34.564	8,437,500
2022-05-27	187.57	192.44	187.56	192.43	35.500	5,814,000
2022-05-26	181.71	186.54	181.22	185.90	34.295	7,850,500
2022-05-25	169.42	178.59	166.49	176.77	32.611	9,069,500
2022-05-24	173.48	174.06	167.90	170.53	31.460	11,563,000
2022-05-23	179.67	179.94	174.00	176.84	32.454	6,809,500
2022-05-20	184.67	184.92	173.46	179.96	33.027	9,839,000
2022-05-19	179.58	187.76	177.82	183.76	33.724	8,029,000
2022-05-18	194.92	195.26	175.40	181.63	33.333	15,573,000
2022-05-17	206.20	208.44	201.89	207.62	38.103	5,393,000
2022-05-16	202.65	207.30	198.90	205.61	37.734	4,354,500
2022-05-13	198.76	201.97	198.17	201.85	37.044	3,870,500
2022-05-12	190.50	197.21	190.50	196.53	36.067	4,478,000
2022-05-11	197.33	199.56	191.21	191.56	35.155	5,122,000
2022-05-10	200.14	200.55	193.06	198.07	36.350	6,082,000
2022-05-09	200.37	202.53	197.29	198.24	36.381	6,848,000
2022-05-06	202.29	204.77	199.20	202.56	37.174	5,862,000
2022-05-05	212.07	213.06	201.90	204.22	37.479	5,163,500
2022-05-04	206.00	213.06	205.24	212.63	39.022	5,343,000
2022-05-03	206.14	207.42	203.99	205.68	37.747	5,607,500
2022-05-02	202.14	207.35	201.43	206.32	37.864	6,254,500
2022-04-29	206.70	208.85	200.94	201.45	36.970	6,668,500
2022-04-28	207.31	210.84	202.83	208.48	38.261	5,054,000
2022-04-27	205.61	208.58	203.94	205.30	37.677	4,620,500
2022-04-26	209.72	211.02	205.75	205.87	37.782	5,022,000
2022-04-25	205.01	210.48	203.72	209.96	38.532	9,169,000
2022-04-22	216.43	217.00	206.51	206.65	37.925	10,722,000
2022-04-21	218.76	221.00	216.00	219.18	40.224	11,416,500
2022-04-20	222.26	223.17	219.27	221.09	40.575	6,136,000
2022-04-19	217.55	222.17	217.33	221.65	40.678	6,059,000
2022-04-18	226.76	227.63	214.68	217.53	39.921	10,973,500
2022-04-14	236.56	238.88	228.05	228.23	41.885	5,547,500
2022-04-13	237.10	239.74	235.52	237.38	43.564	3,866,500
2022-04-12	237.20	241.40	234.85	236.69	43.438	4,087,000
2022-04-11	234.42	237.66	232.82	235.11	43.148	3,781,500
2022-04-08	230.48	238.27	230.48	236.38	43.381	4,257,500
2022-04-07	223.74	233.35	223.52	230.98	42.390	6,446,500
2022-04-06	222.95	225.76	219.61	224.92	41.278	5,630,000
2022-04-05	227.40	232.81	222.88	224.50	41.201	5,630,000

← NewerPage 19 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.