Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	179.60	182.61	171.01	180.94	32.901	16,459,000
2021-07-16	189.18	191.69	188.61	189.00	34.367	5,935,000
2021-07-15	187.00	192.75	186.50	188.97	34.361	7,811,000
2021-07-14	187.60	188.26	186.06	187.22	34.043	5,028,000
2021-07-13	186.73	188.44	185.67	186.69	33.947	4,147,000
2021-07-12	186.56	187.41	184.46	186.78	33.963	4,698,500
2021-07-09	187.70	188.94	186.06	186.91	33.987	4,206,000
2021-07-08	185.86	186.96	183.26	186.17	33.852	4,578,500
2021-07-07	186.40	188.78	185.86	187.62	34.116	4,205,000
2021-07-06	187.88	188.44	184.00	186.40	33.894	4,136,500
2021-07-02	187.68	188.39	186.46	187.77	34.143	2,353,500
2021-07-01	189.10	189.31	187.49	187.85	34.158	3,223,500
2021-06-30	186.79	188.00	185.67	186.06	33.832	3,252,000
2021-06-29	183.50	188.30	183.50	187.03	34.009	5,245,500
2021-06-28	180.81	183.69	179.58	183.45	33.358	3,856,500
2021-06-25	181.10	181.90	179.62	180.29	32.783	3,900,500
2021-06-24	181.31	181.57	179.95	180.96	32.905	3,107,500
2021-06-23	179.54	180.44	178.45	179.48	32.636	3,100,000
2021-06-22	176.25	180.85	175.83	180.43	32.809	4,613,500
2021-06-21	172.73	176.65	171.75	175.37	31.888	5,405,500
2021-06-18	174.28	174.58	170.82	171.28	31.145	10,922,000
2021-06-17	178.19	178.63	172.48	174.81	31.787	7,421,000
2021-06-16	180.62	180.62	176.91	178.09	32.383	3,936,000
2021-06-15	182.75	182.87	176.73	179.68	32.672	3,700,000
2021-06-14	183.85	184.23	181.42	183.15	33.303	4,483,500
2021-06-11	180.39	184.32	179.87	184.19	33.492	3,254,500
2021-06-10	181.57	182.47	179.71	179.84	32.701	3,750,500
2021-06-09	182.30	182.98	180.38	181.04	32.919	3,490,000
2021-06-08	181.74	182.00	180.51	181.43	32.990	4,772,000
2021-06-07	181.13	182.48	179.55	181.20	32.949	3,569,500
2021-06-04	178.81	181.30	177.38	181.06	32.923	3,752,000
2021-06-03	180.47	180.50	175.70	177.96	32.359	6,921,500
2021-06-02	181.84	181.84	178.24	181.15	32.939	6,365,500
2021-06-01	182.56	182.88	179.55	181.86	33.069	4,472,500
2021-05-28	184.35	185.00	181.02	181.70	33.040	4,046,000
2021-05-27	183.82	185.25	182.33	182.77	33.234	5,534,000
2021-05-26	180.33	183.36	179.64	183.02	33.280	4,582,000
2021-05-25	181.83	183.20	180.08	180.40	32.803	4,659,500
2021-05-24	184.75	184.79	181.62	181.78	33.054	3,956,000
2021-05-21	183.00	185.21	182.85	183.34	33.338	7,724,000
2021-05-20	180.87	184.41	180.22	183.90	33.345	4,890,500
2021-05-19	182.62	182.73	176.57	180.54	32.736	7,260,000
2021-05-18	187.61	187.61	183.26	184.96	33.537	3,897,500
2021-05-17	188.46	189.09	185.47	186.39	33.796	3,283,000
2021-05-14	186.56	188.36	184.95	187.88	34.067	3,644,000
2021-05-13	182.70	186.95	182.70	186.54	33.824	5,480,000
2021-05-12	189.16	190.48	181.73	182.41	33.075	6,335,000
2021-05-11	194.63	195.08	188.51	191.26	34.680	6,270,500
2021-05-10	196.96	200.75	195.45	195.70	35.485	4,273,500
2021-05-07	195.60	196.12	193.85	195.46	35.441	3,191,000
2021-05-06	195.00	196.10	193.41	194.89	35.338	4,388,000
2021-05-05	194.23	195.56	192.02	194.61	35.287	4,590,500
2021-05-04	190.57	194.60	188.94	194.38	35.245	6,459,500
2021-05-03	190.97	193.50	189.10	192.84	34.966	4,085,500
2021-04-30	188.89	191.00	186.50	188.60	34.197	4,416,000
2021-04-29	189.81	190.91	187.41	190.50	34.542	3,303,500
2021-04-28	190.63	192.24	188.12	188.60	34.197	3,479,500
2021-04-27	191.68	192.84	188.82	190.50	34.542	4,858,000
2021-04-26	189.35	191.52	187.02	190.95	34.623	4,724,000
2021-04-23	187.02	190.29	185.40	189.38	34.339	4,969,000

← NewerPage 23 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.