Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	227.00	227.83	224.62	227.68	41.784	5,087,500
2022-04-01	233.71	234.51	226.30	226.71	41.606	5,619,500
2022-03-31	233.67	241.54	232.40	233.37	42.828	11,183,500
2022-03-30	231.10	233.00	229.52	232.85	42.733	3,008,500
2022-03-29	233.48	234.55	230.27	233.35	42.825	3,751,500
2022-03-28	231.58	232.69	229.21	232.23	42.619	2,982,000
2022-03-25	235.00	235.73	229.37	232.20	42.614	3,246,500
2022-03-24	233.21	234.75	232.01	233.33	42.821	3,087,500
2022-03-23	232.09	233.80	230.12	232.12	42.599	4,274,000
2022-03-22	232.22	232.72	228.89	231.81	42.542	2,537,000
2022-03-21	233.34	235.56	229.56	231.59	42.502	2,740,500
2022-03-18	235.47	235.50	229.65	233.53	42.858	6,582,000
2022-03-17	226.63	232.85	225.62	232.60	42.687	3,666,500
2022-03-16	229.49	230.99	221.86	227.12	41.681	4,004,500
2022-03-15	225.81	228.11	221.48	227.88	41.821	3,702,000
2022-03-14	227.28	231.15	223.80	224.34	41.171	4,704,500
2022-03-11	230.01	231.61	225.78	226.52	41.571	4,563,000
2022-03-10	222.71	229.33	220.59	228.95	42.017	5,040,000
2022-03-09	221.52	227.23	218.50	224.85	41.265	4,911,500
2022-03-08	226.38	234.05	218.36	219.29	40.244	9,077,000
2022-03-07	221.56	236.63	221.56	227.48	41.747	12,116,500
2022-03-04	215.00	222.50	213.24	221.93	40.729	7,569,000
2022-03-03	208.85	216.20	208.13	214.66	39.395	5,501,500
2022-03-02	205.67	208.19	203.18	207.70	38.117	4,496,000
2022-03-01	203.77	207.37	203.60	205.18	37.655	5,781,500
2022-02-28	198.60	204.29	198.17	203.79	37.400	6,712,500
2022-02-25	195.47	200.86	194.44	200.67	36.827	4,210,000
2022-02-24	186.99	196.25	186.67	195.38	35.856	8,986,500
2022-02-23	201.87	202.16	191.20	191.79	35.198	7,486,500
2022-02-22	213.15	213.51	199.89	200.36	36.770	8,873,000
2022-02-18	213.39	215.85	212.40	214.18	39.307	5,286,000
2022-02-17	213.18	214.76	211.24	213.48	39.178	4,524,500
2022-02-16	218.39	219.98	212.66	215.05	39.297	4,790,500
2022-02-15	219.50	222.07	218.38	219.51	40.112	3,685,500
2022-02-14	220.00	220.96	214.53	217.93	39.824	3,557,000
2022-02-11	220.09	221.75	218.17	219.44	40.100	3,640,500
2022-02-10	221.50	225.48	219.71	220.58	40.308	4,194,500
2022-02-09	224.00	226.31	222.83	224.46	41.017	3,634,000
2022-02-08	217.94	222.87	217.94	221.95	40.558	5,062,000
2022-02-07	217.64	219.71	215.76	217.61	39.765	5,088,500
2022-02-04	219.40	219.42	214.46	216.93	39.641	3,280,500
2022-02-03	219.42	223.49	217.88	219.46	40.103	3,348,000
2022-02-02	220.89	224.37	219.74	220.89	40.365	5,040,000
2022-02-01	218.47	222.79	217.74	220.31	40.259	4,452,000
2022-01-31	214.70	218.56	212.00	218.31	39.893	5,438,000
2022-01-28	212.39	214.95	207.12	214.84	39.259	5,930,500
2022-01-27	219.43	219.43	207.56	209.25	38.238	8,820,000
2022-01-26	214.05	214.05	204.91	207.12	37.848	5,485,000
2022-01-25	214.02	215.65	208.01	212.36	38.806	4,953,000
2022-01-24	205.79	217.44	204.77	217.17	39.685	6,947,500
2022-01-21	210.27	213.02	207.29	209.11	38.212	6,084,500
2022-01-20	222.90	224.73	209.51	209.89	38.355	6,664,500
2022-01-19	222.72	225.10	220.48	220.66	40.323	3,853,500
2022-01-18	219.23	222.07	215.48	221.43	40.463	4,760,500
2022-01-14	229.92	230.83	221.62	221.97	40.562	4,339,000
2022-01-13	231.60	234.30	229.96	230.79	42.174	2,729,500
2022-01-12	226.41	230.82	226.02	228.91	41.830	2,852,500
2022-01-11	227.57	227.95	221.59	225.80	41.262	5,050,000
2022-01-10	225.38	227.42	220.63	227.39	41.552	4,900,000
2022-01-07	230.84	231.58	225.24	228.38	41.733	4,260,000

← NewerPage 20 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.