Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	151.75	155.44	146.51	153.72	27.788	10,872,500
2021-01-26	156.25	157.00	151.09	151.89	27.458	5,293,000
2021-01-25	156.20	158.54	155.50	156.14	28.226	5,774,500
2021-01-22	155.71	157.34	154.19	155.62	28.132	6,198,000
2021-01-21	155.40	157.99	154.91	155.18	28.052	3,753,500
2021-01-20	157.57	157.57	154.10	155.35	28.083	4,742,500
2021-01-19	158.51	159.34	156.71	157.45	28.463	6,037,500
2021-01-15	156.48	160.83	156.28	157.48	28.468	9,250,000
2021-01-14	153.56	157.08	153.40	156.44	28.280	7,670,500
2021-01-13	152.49	154.13	150.75	153.18	27.691	8,150,500
2021-01-12	149.18	152.10	148.97	151.75	27.432	5,636,000
2021-01-11	148.84	151.58	147.02	149.50	27.026	6,538,000
2021-01-08	147.16	149.46	145.75	149.31	26.991	5,349,500
2021-01-07	145.68	147.54	145.08	147.12	26.595	4,596,000
2021-01-06	139.35	145.95	138.74	145.87	26.369	5,514,500
2021-01-05	139.22	140.80	138.21	140.69	25.433	4,284,000
2021-01-04	140.90	141.65	138.14	139.71	25.256	6,992,000
2020-12-31	143.22	143.22	140.45	140.58	25.413	3,568,500
2020-12-30	143.41	144.71	141.74	142.76	25.807	3,147,000
2020-12-29	143.98	144.72	141.13	143.00	25.851	4,144,000
2020-12-28	147.93	148.10	143.28	143.29	25.903	3,820,000
2020-12-24	147.02	148.00	146.21	146.88	26.552	1,845,500
2020-12-23	149.80	150.33	145.96	146.90	26.556	4,179,500
2020-12-22	148.49	150.69	147.98	149.77	27.074	6,495,000
2020-12-21	145.25	149.34	143.76	148.67	26.875	5,834,000
2020-12-18	146.66	147.69	145.32	147.08	26.588	11,590,500
2020-12-17	144.76	146.18	143.81	145.51	26.304	9,307,000
2020-12-16	141.15	144.82	141.15	144.23	26.073	5,558,000
2020-12-15	141.06	142.91	140.17	141.13	25.512	5,175,500
2020-12-14	139.45	141.62	138.88	140.53	25.404	6,661,500
2020-12-11	135.31	139.03	135.18	138.66	25.066	5,792,500
2020-12-10	135.38	136.72	133.60	135.95	24.576	3,751,000
2020-12-09	136.00	137.38	134.13	135.58	24.509	4,405,000
2020-12-08	136.99	137.61	135.05	136.56	24.686	4,918,000
2020-12-07	134.66	137.76	134.13	137.22	24.806	7,120,000
2020-12-04	135.63	136.09	133.68	134.38	24.292	5,266,500
2020-12-03	136.25	137.19	133.61	134.80	24.368	5,263,000
2020-12-02	139.67	139.95	136.66	136.77	24.724	5,030,000
2020-12-01	140.85	143.63	138.67	139.67	25.249	6,746,500
2020-11-30	138.85	141.37	137.53	140.81	25.455	14,473,000
2020-11-27	134.99	139.57	134.34	139.37	25.194	5,583,000
2020-11-25	133.89	134.58	132.16	133.90	24.205	6,155,000
2020-11-24	135.13	135.75	133.10	134.02	24.227	8,477,000
2020-11-23	130.25	134.92	130.23	133.88	24.202	9,566,500
2020-11-20	130.05	131.40	128.42	129.70	23.446	6,622,500
2020-11-19	128.46	131.79	128.00	131.25	23.654	6,240,500
2020-11-18	132.00	132.56	128.10	128.42	23.144	7,430,500
2020-11-17	132.08	134.21	131.12	131.68	23.732	7,297,000
2020-11-16	131.97	133.14	130.98	132.82	23.937	9,590,500
2020-11-13	131.50	133.07	130.19	131.98	23.786	5,013,000
2020-11-12	132.91	133.59	129.02	130.81	23.575	5,707,000
2020-11-11	131.70	133.83	131.42	133.04	23.977	4,771,000
2020-11-10	128.21	130.35	127.78	129.83	23.398	9,858,500
2020-11-09	135.45	136.99	129.58	129.60	23.357	11,130,000
2020-11-06	138.90	140.86	137.17	140.45	25.312	4,240,000
2020-11-05	136.92	140.29	136.31	138.98	25.047	6,350,000
2020-11-04	137.55	138.45	135.36	135.83	24.480	7,542,500
2020-11-03	135.00	137.36	134.54	135.99	24.508	6,252,500
2020-11-02	134.60	135.82	131.54	133.40	24.042	6,605,500
2020-10-30	132.65	133.61	131.00	133.21	24.007	6,968,500

← NewerPage 25 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.