Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	30.000	30.490	28.960	30.320	30.112	26,348,000
2026-07-22	29.900	30.270	29.310	29.360	29.159	11,812,100
2026-07-21	30.060	30.220	29.380	29.640	29.437	9,185,900
2026-07-20	30.660	30.790	30.130	30.300	30.092	7,136,700
2026-07-17	31.310	31.910	30.340	30.510	30.301	9,728,700
2026-07-16	30.490	31.300	30.380	31.010	30.797	13,726,300
2026-07-15	30.130	31.340	30.130	30.170	29.963	7,443,100
2026-07-14	30.190	30.610	29.750	30.550	30.340	8,733,900
2026-07-13	30.420	30.880	29.980	30.240	30.033	6,975,300
2026-07-10	30.300	30.520	30.090	30.430	30.221	5,159,700
2026-07-09	28.970	30.290	28.930	30.120	29.913	8,602,600
2026-07-08	30.370	30.560	29.350	29.580	29.377	7,629,800
2026-07-07	30.980	31.200	30.400	30.430	30.221	6,683,800
2026-07-06	31.420	31.700	29.950	30.220	30.013	8,863,800
2026-07-02	32.480	32.640	31.450	31.760	31.542	9,342,100
2026-07-01	32.020	32.490	31.720	32.260	32.039	8,870,300
2026-06-30	31.220	31.770	30.990	31.610	31.393	9,009,100
2026-06-29	31.210	31.740	30.940	31.200	30.986	11,516,800
2026-06-26	30.750	31.750	30.680	31.210	30.996	36,561,000
2026-06-25	29.860	31.410	29.860	30.750	30.539	14,113,600
2026-06-24	29.670	30.310	29.610	30.060	29.854	12,774,800
2026-06-23	30.100	30.320	29.460	29.680	29.476	12,078,800
2026-06-22	30.170	30.370	29.420	29.810	29.606	14,393,200
2026-06-18	29.800	30.510	29.710	30.240	30.033	24,880,700
2026-06-17	30.100	30.810	29.600	29.750	29.546	11,079,200
2026-06-16	30.500	30.690	29.590	30.210	30.003	13,362,500
2026-06-15	31.280	31.510	30.500	30.880	30.668	13,746,400
2026-06-12	31.280	31.450	30.920	31.250	31.036	11,955,300
2026-06-11	30.680	31.310	30.380	31.260	31.046	14,523,500
2026-06-10	29.970	30.860	29.870	30.770	30.559	10,587,500
2026-06-09	30.300	30.500	29.850	29.960	29.754	10,493,400
2026-06-08	29.360	30.730	29.200	30.140	29.933	10,488,200
2026-06-05	29.920	30.210	29.460	29.780	29.576	8,602,900
2026-06-04	29.850	30.160	29.150	29.370	29.169	10,236,100
2026-06-03	29.820	29.930	28.360	29.140	28.940	22,578,900
2026-06-02	31.380	31.580	29.960	30.010	29.804	16,898,300
2026-06-01	31.280	31.790	31.020	31.780	31.562	11,898,600
2026-05-29	30.900	31.670	30.560	31.530	31.314	17,956,900
2026-05-28	30.680	31.420	30.210	31.370	31.155	12,127,000
2026-05-27	29.760	30.720	29.760	30.670	30.460	18,797,900
2026-05-26	31.400	31.600	29.670	29.800	29.357	19,213,700
2026-05-22	31.590	31.870	31.360	31.620	31.150	7,565,900
2026-05-21	31.380	31.810	30.910	31.670	31.199	8,828,000
2026-05-20	30.960	31.960	30.580	31.690	31.219	9,785,900
2026-05-19	31.710	31.900	30.830	31.140	30.677	10,917,300
2026-05-18	30.730	31.860	30.690	31.720	31.249	13,019,300
2026-05-15	30.660	30.790	30.080	30.570	30.116	9,488,800
2026-05-14	30.300	30.800	30.060	30.490	30.037	10,245,300
2026-05-13	30.380	30.530	29.420	29.850	29.406	10,861,900
2026-05-12	30.670	31.070	30.250	30.590	30.135	17,433,000
2026-05-11	30.550	30.890	30.170	30.250	29.801	12,410,300
2026-05-08	31.480	32.030	30.580	30.650	30.195	17,658,400
2026-05-07	32.600	32.900	31.400	31.740	31.268	14,934,300
2026-05-06	33.210	33.370	32.100	32.530	32.047	16,916,600
2026-05-05	32.050	33.130	31.980	32.680	32.194	20,026,700
2026-05-04	33.600	33.970	32.260	32.310	31.830	18,147,700
2026-05-01	35.120	35.270	33.650	33.830	33.327	14,353,200
2026-04-30	34.770	35.210	34.410	35.100	34.578	11,497,300
2026-04-29	35.050	35.310	34.370	34.770	34.253	10,937,100
2026-04-28	36.030	36.380	35.260	35.590	35.061	9,747,100

← NewerPage 2 of 79 · 4,728 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.