Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	187.02	190.29	185.40	189.38	34.339	4,969,000
2021-04-22	185.92	191.54	184.47	188.11	34.108	12,499,500
2021-04-21	181.15	182.77	179.31	180.16	32.667	7,204,500
2021-04-20	183.57	185.89	179.04	181.05	32.828	5,943,000
2021-04-19	184.37	184.49	180.12	183.08	33.196	6,556,500
2021-04-16	177.96	182.80	177.30	181.08	32.834	15,987,500
2021-04-15	178.21	178.86	176.61	176.94	32.083	4,527,500
2021-04-14	178.14	180.49	177.52	177.86	32.250	4,347,500
2021-04-13	178.73	179.63	176.98	178.94	32.446	4,945,000
2021-04-12	175.65	178.51	174.28	178.14	32.301	4,970,500
2021-04-09	176.75	177.90	175.46	177.69	32.219	4,096,000
2021-04-08	177.57	177.98	175.37	176.65	32.030	4,649,000
2021-04-07	179.74	180.22	175.95	177.06	32.105	4,358,000
2021-04-06	179.83	180.74	177.35	179.51	32.549	4,489,000
2021-04-05	177.91	180.85	176.73	180.35	32.701	4,517,500
2021-04-01	177.45	178.04	175.05	176.50	32.003	5,196,500
2021-03-31	178.14	178.97	175.38	177.08	32.108	5,569,000
2021-03-30	175.98	179.25	175.98	177.05	32.103	4,637,500
2021-03-29	177.91	178.56	175.02	175.69	31.856	3,789,000
2021-03-26	172.78	178.58	171.81	178.48	32.362	4,789,000
2021-03-25	169.45	173.36	167.65	172.44	31.267	4,502,000
2021-03-24	174.53	174.53	169.06	169.06	30.654	5,522,000
2021-03-23	173.56	176.82	171.58	172.64	31.303	8,049,500
2021-03-22	173.79	174.56	169.63	173.54	31.467	4,269,000
2021-03-19	169.80	174.08	168.62	172.98	31.365	10,343,500
2021-03-18	166.60	171.20	166.60	169.29	30.696	4,176,000
2021-03-17	169.75	169.75	165.10	168.39	30.533	5,598,500
2021-03-16	170.43	170.99	168.83	170.22	30.865	4,540,000
2021-03-15	171.14	171.77	169.76	171.00	31.006	4,240,000
2021-03-12	171.79	174.18	169.25	171.00	31.006	9,424,500
2021-03-11	168.63	173.65	168.31	170.23	30.866	6,571,000
2021-03-10	162.64	168.81	162.04	167.49	30.370	7,903,000
2021-03-09	164.44	164.98	160.46	160.60	29.120	6,223,500
2021-03-08	156.92	162.73	156.04	161.00	29.193	6,827,500
2021-03-05	152.93	155.96	148.79	155.82	28.253	4,249,500
2021-03-04	154.71	155.14	148.43	151.71	27.508	7,115,000
2021-03-03	159.44	161.58	155.00	155.08	28.119	7,028,500
2021-03-02	163.16	163.66	158.29	158.91	28.814	4,903,500
2021-03-01	160.31	163.87	159.94	162.54	29.472	5,911,500
2021-02-26	161.84	162.37	158.13	158.96	28.823	7,891,500
2021-02-25	162.15	164.34	160.26	161.18	29.225	6,208,500
2021-02-24	165.78	166.93	160.75	161.08	29.207	7,354,000
2021-02-23	163.42	166.09	158.16	165.20	29.954	6,640,500
2021-02-22	168.96	170.00	164.64	164.94	29.907	7,079,000
2021-02-19	172.38	173.76	169.68	171.34	31.068	6,388,000
2021-02-18	169.00	173.37	167.79	171.89	31.073	7,798,000
2021-02-17	162.89	172.14	162.89	170.25	30.777	10,069,500
2021-02-16	160.35	163.40	159.61	161.94	29.274	7,054,500
2021-02-12	157.61	160.31	157.61	159.93	28.911	4,726,500
2021-02-11	157.05	160.95	156.74	157.33	28.441	7,678,500
2021-02-10	159.82	159.86	154.36	156.45	28.282	6,211,500
2021-02-09	156.92	160.51	156.42	158.50	28.652	8,233,000
2021-02-08	153.79	157.59	153.41	157.25	28.427	8,000,000
2021-02-05	146.22	152.27	146.22	151.50	27.387	7,356,500
2021-02-04	145.53	146.71	144.42	146.24	26.436	5,537,500
2021-02-03	143.35	146.60	143.01	144.94	26.201	5,264,000
2021-02-02	140.03	144.56	139.90	143.18	25.883	7,854,000
2021-02-01	142.14	145.69	139.11	139.72	25.258	7,154,500
2021-01-29	150.29	150.93	141.58	141.74	25.623	10,611,000
2021-01-28	150.23	155.44	145.49	149.44	27.015	10,578,000

← NewerPage 24 of 79 · 4,731 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.