Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	229.18	232.84	228.00	231.31	42.269	3,865,500
2022-01-05	236.60	237.90	229.46	229.75	41.984	3,901,000
2022-01-04	235.83	239.59	234.73	236.30	43.181	3,091,500
2022-01-03	238.35	239.86	234.14	235.72	43.075	2,607,000
2021-12-31	236.60	239.54	235.22	238.60	43.601	1,537,500
2021-12-30	238.81	239.36	236.23	236.72	43.257	1,809,000
2021-12-29	231.82	238.47	231.54	236.76	43.265	2,625,000
2021-12-28	232.70	233.11	230.51	231.17	42.243	1,717,000
2021-12-27	229.72	231.69	228.78	231.47	42.298	1,907,500
2021-12-23	228.01	229.66	227.54	228.27	41.713	1,653,500
2021-12-22	223.61	227.38	222.95	227.33	41.541	2,297,000
2021-12-21	222.66	224.98	219.03	223.04	40.758	3,706,500
2021-12-20	222.56	223.66	217.57	222.30	40.622	5,556,500
2021-12-17	232.63	233.34	224.23	226.65	41.417	6,127,000
2021-12-16	236.95	238.28	231.78	233.06	42.589	3,014,500
2021-12-15	232.60	237.62	231.08	236.97	43.303	3,775,000
2021-12-14	232.90	234.98	230.89	234.19	42.795	4,421,500
2021-12-13	237.88	237.88	229.61	233.16	42.607	3,121,000
2021-12-10	231.21	234.46	230.30	234.31	42.817	2,178,500
2021-12-09	234.85	234.97	230.13	230.24	42.073	2,546,000
2021-12-08	233.58	235.39	231.75	235.18	42.976	2,879,500
2021-12-07	229.49	234.90	228.70	233.34	42.640	2,757,500
2021-12-06	229.10	230.38	225.80	227.46	41.565	2,800,500
2021-12-03	229.29	230.91	226.07	227.96	41.657	3,514,500
2021-12-02	224.32	229.68	223.63	227.65	41.600	3,730,000
2021-12-01	226.11	229.01	223.92	223.92	40.918	3,735,500
2021-11-30	226.70	232.28	223.40	225.33	41.176	7,771,000
2021-11-29	228.84	230.52	226.22	226.70	41.426	2,955,000
2021-11-26	223.34	230.36	223.30	228.36	41.730	2,963,000
2021-11-24	223.32	226.11	222.03	225.82	41.266	2,136,500
2021-11-23	229.26	229.36	221.99	225.30	41.170	3,449,000
2021-11-22	232.01	232.45	228.50	228.99	41.845	2,892,500
2021-11-19	228.63	231.87	227.98	230.56	42.132	4,706,500
2021-11-18	229.19	229.47	225.96	229.23	41.794	3,191,000
2021-11-17	229.46	230.87	224.90	226.33	41.265	3,648,000
2021-11-16	225.09	230.24	223.60	229.08	41.766	5,237,500
2021-11-15	222.43	223.60	221.17	222.89	40.638	2,556,500
2021-11-12	219.10	221.53	218.29	221.16	40.322	2,460,000
2021-11-11	218.05	219.41	216.79	218.63	39.861	2,315,500
2021-11-10	219.38	220.89	216.24	217.26	39.611	2,363,000
2021-11-09	221.49	224.83	219.58	220.86	40.268	2,977,000
2021-11-08	220.69	221.67	217.86	221.40	40.366	4,225,000
2021-11-05	219.22	220.46	216.98	220.05	40.120	3,937,500
2021-11-04	216.36	219.59	215.35	218.07	39.759	2,628,000
2021-11-03	215.83	217.13	213.31	215.77	39.340	2,952,000
2021-11-02	214.37	216.52	214.37	215.64	39.316	2,770,500
2021-11-01	218.37	218.73	213.28	213.83	38.986	3,221,000
2021-10-29	209.65	217.72	209.65	217.17	39.595	5,402,500
2021-10-28	207.12	211.10	206.88	210.09	38.304	3,462,000
2021-10-27	207.50	208.67	205.91	206.91	37.724	3,074,000
2021-10-26	211.77	212.12	206.76	206.82	37.708	4,007,500
2021-10-25	209.31	213.67	208.70	211.03	38.475	3,816,000
2021-10-22	212.50	214.26	208.13	208.21	37.961	3,910,000
2021-10-21	211.51	212.88	207.09	210.42	38.364	7,499,000
2021-10-20	203.53	205.36	202.01	202.30	36.884	3,985,500
2021-10-19	205.34	205.90	203.10	203.53	37.108	3,056,500
2021-10-18	196.89	205.21	196.48	204.50	37.285	5,992,500
2021-10-15	199.40	200.37	197.07	197.27	35.967	3,399,500
2021-10-14	196.70	198.98	195.70	197.29	35.970	2,835,500
2021-10-13	194.32	195.86	193.12	194.94	35.542	2,962,500

← NewerPage 21 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.