Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	193.69	195.24	192.40	193.29	35.241	2,667,000
2021-10-11	195.27	196.83	193.45	193.53	35.285	3,910,000
2021-10-08	198.54	199.40	194.49	194.72	35.502	3,380,500
2021-10-07	196.40	200.17	196.29	198.00	36.100	4,854,500
2021-10-06	196.24	197.76	195.12	196.65	35.854	4,019,500
2021-10-05	196.04	198.58	195.89	197.55	36.018	3,700,500
2021-10-04	197.07	199.41	192.90	196.00	35.735	6,981,500
2021-10-01	204.08	204.08	199.36	201.36	36.712	4,615,500
2021-09-30	206.95	207.59	201.83	202.61	36.940	4,296,000
2021-09-29	208.66	209.91	207.15	208.14	37.948	3,263,500
2021-09-28	209.84	209.84	206.25	207.03	37.746	3,969,000
2021-09-27	210.75	212.79	208.30	210.31	38.344	4,461,500
2021-09-24	210.16	210.98	208.11	210.72	38.419	2,059,500
2021-09-23	213.23	213.68	209.28	210.11	38.308	3,604,500
2021-09-22	208.39	212.16	206.66	211.87	38.629	3,390,500
2021-09-21	207.11	208.02	204.52	207.02	37.744	2,492,500
2021-09-20	204.70	206.22	203.21	205.59	37.484	4,740,000
2021-09-17	208.28	209.26	206.00	207.16	37.770	5,973,500
2021-09-16	205.00	210.15	204.39	209.42	38.182	3,780,500
2021-09-15	205.10	205.73	203.18	205.07	37.389	4,522,500
2021-09-14	202.95	205.90	202.09	205.26	37.423	3,849,000
2021-09-13	205.37	206.22	200.39	202.08	36.844	7,475,500
2021-09-10	202.86	207.54	201.98	204.85	37.349	5,247,500
2021-09-09	200.00	202.36	198.52	201.68	36.771	4,080,500
2021-09-08	198.25	199.75	197.30	199.37	36.349	4,012,000
2021-09-07	198.70	199.94	197.06	198.01	36.102	3,987,500
2021-09-03	195.25	198.95	194.49	198.80	36.246	2,325,500
2021-09-02	196.72	197.15	195.19	195.60	35.662	2,886,000
2021-09-01	194.04	196.21	190.54	195.57	35.657	3,115,500
2021-08-31	194.15	196.18	192.03	194.25	35.416	4,383,000
2021-08-30	193.24	195.44	192.75	193.63	35.303	2,380,000
2021-08-27	189.65	192.50	188.13	192.40	35.079	2,950,000
2021-08-26	194.54	194.54	188.53	189.73	34.592	4,168,500
2021-08-25	193.66	194.74	192.50	194.19	35.405	3,422,000
2021-08-24	195.46	196.29	193.05	193.53	35.285	3,283,000
2021-08-23	198.60	199.00	194.79	195.01	35.555	4,713,000
2021-08-20	195.02	199.16	194.05	198.11	36.120	2,915,500
2021-08-19	191.26	196.03	191.05	194.94	35.447	2,790,500
2021-08-18	191.26	195.73	191.26	193.01	35.096	2,732,500
2021-08-17	194.42	194.50	189.84	190.94	34.720	2,446,000
2021-08-16	192.95	196.86	192.51	196.77	35.780	2,411,000
2021-08-13	194.48	194.89	193.01	193.92	35.262	2,024,500
2021-08-12	194.11	195.46	192.75	193.53	35.191	2,690,000
2021-08-11	190.63	195.05	190.54	194.22	35.316	3,922,000
2021-08-10	187.50	191.40	187.23	190.67	34.671	2,911,000
2021-08-09	186.92	188.33	186.22	187.58	34.109	2,846,000
2021-08-06	188.40	189.57	186.08	187.27	34.052	2,676,000
2021-08-05	186.05	188.40	185.68	188.07	34.198	3,879,500
2021-08-04	185.36	186.16	184.07	185.43	33.718	3,966,500
2021-08-03	182.62	188.82	181.69	186.60	33.930	5,397,000
2021-08-02	181.67	182.55	180.23	180.81	32.878	5,293,000
2021-07-30	180.20	183.10	179.24	180.93	32.899	6,390,000
2021-07-29	183.54	183.68	180.32	180.98	32.909	6,152,500
2021-07-28	184.71	185.33	182.87	183.49	33.365	2,943,500
2021-07-27	186.77	187.99	182.52	184.36	33.523	4,598,500
2021-07-26	187.58	188.92	186.14	188.07	34.198	3,879,000
2021-07-23	182.98	187.86	182.73	187.70	34.131	2,989,000
2021-07-22	181.28	183.69	181.21	182.42	33.170	3,639,500
2021-07-21	182.52	183.65	179.79	181.15	32.939	5,146,000
2021-07-20	181.96	184.45	178.00	183.64	33.392	7,770,500

← NewerPage 22 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.