Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	132.56	134.14	130.93	133.02	23.973	6,328,000
2020-10-28	132.40	135.88	131.23	132.56	23.890	6,403,500
2020-10-27	136.61	137.64	134.11	134.16	24.179	6,728,000
2020-10-26	138.91	139.75	134.14	135.85	24.483	8,191,500
2020-10-23	137.68	140.28	136.27	139.82	25.199	9,742,000
2020-10-22	142.09	142.32	136.10	137.02	24.694	22,062,000
2020-10-21	150.18	151.23	148.53	149.12	26.875	6,215,000
2020-10-20	151.63	152.49	148.81	149.70	26.979	5,797,500
2020-10-19	154.25	155.00	150.63	150.98	27.210	6,112,500
2020-10-16	152.41	154.22	151.58	153.09	27.590	11,402,500
2020-10-15	150.90	153.83	150.45	152.10	27.412	5,751,500
2020-10-14	153.12	157.07	150.79	151.89	27.374	7,354,500
2020-10-13	150.40	153.38	150.40	152.92	27.560	5,656,500
2020-10-12	151.50	152.90	150.22	150.94	27.203	7,032,500
2020-10-09	150.09	152.19	148.66	149.93	27.021	4,502,500
2020-10-08	146.13	149.70	145.20	149.22	26.893	5,124,000
2020-10-07	142.22	147.40	142.22	145.79	26.275	6,472,500
2020-10-06	144.31	144.97	141.11	141.77	25.550	4,955,000
2020-10-05	141.50	144.52	141.18	144.40	26.024	4,867,500
2020-10-02	140.63	142.34	140.12	140.62	25.343	4,626,000
2020-10-01	143.71	144.81	141.52	142.05	25.601	6,929,500
2020-09-30	141.63	144.83	141.08	143.34	25.833	7,758,000
2020-09-29	141.90	142.92	140.82	140.98	25.408	4,753,000
2020-09-28	140.60	142.03	139.43	142.02	25.595	4,824,500
2020-09-25	138.37	139.57	136.72	139.21	25.089	8,514,000
2020-09-24	139.01	140.59	138.01	138.26	24.917	4,141,000
2020-09-23	141.68	143.55	139.28	139.93	25.218	5,525,000
2020-09-22	137.92	141.75	136.85	141.61	25.521	5,319,000
2020-09-21	137.50	139.45	136.57	137.56	24.791	5,399,000
2020-09-18	138.48	140.44	136.57	138.11	24.890	7,675,500
2020-09-17	136.53	139.20	136.01	138.15	24.898	4,203,500
2020-09-16	141.34	141.55	137.98	138.25	24.916	4,592,000
2020-09-15	138.86	141.45	138.69	140.88	25.390	5,251,000
2020-09-14	138.91	140.23	138.13	138.14	24.896	4,750,500
2020-09-11	138.46	140.10	137.12	137.65	24.808	4,249,500
2020-09-10	141.58	142.77	137.47	137.80	24.835	5,645,500
2020-09-09	138.56	142.10	138.29	141.58	25.516	5,386,000
2020-09-08	139.87	141.51	136.01	136.76	24.647	7,970,500
2020-09-04	145.60	146.50	140.72	142.08	25.606	6,825,500
2020-09-03	147.62	148.44	143.63	145.58	26.237	7,688,500
2020-09-02	149.39	150.67	147.07	149.60	26.961	5,879,500
2020-09-01	148.60	151.78	148.29	149.02	26.857	7,040,500
2020-08-31	147.00	149.18	145.32	148.83	26.822	11,241,000
2020-08-28	150.75	151.24	146.53	146.91	26.476	7,209,000
2020-08-27	154.68	155.56	149.50	151.02	27.217	6,775,500
2020-08-26	153.17	154.88	152.06	154.63	27.868	5,556,500
2020-08-25	153.78	153.99	152.04	153.27	27.623	7,895,500
2020-08-24	154.68	154.70	151.90	153.52	27.668	4,852,000
2020-08-21	152.64	155.18	152.00	153.28	27.624	7,192,500
2020-08-20	152.88	154.48	151.89	152.33	27.381	5,620,500
2020-08-19	153.01	154.29	152.42	153.92	27.667	4,913,500
2020-08-18	154.37	155.25	151.20	153.02	27.505	4,457,000
2020-08-17	148.94	153.67	148.77	153.58	27.606	5,251,000
2020-08-14	148.21	150.18	147.66	148.60	26.711	3,799,000
2020-08-13	148.59	150.08	147.75	148.71	26.730	4,900,500
2020-08-12	146.00	149.19	144.78	149.08	26.797	7,740,000
2020-08-11	148.01	148.30	143.80	145.11	26.083	5,878,500
2020-08-10	148.32	148.37	146.21	147.15	26.450	3,676,500
2020-08-07	147.84	149.88	147.64	148.10	26.621	4,961,500
2020-08-06	147.73	148.76	146.20	148.14	26.628	5,181,500

← NewerPage 26 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.