Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	148.42	148.82	145.51	147.23	26.464	5,120,500
2020-08-04	146.78	148.68	146.00	148.23	26.644	5,471,500
2020-08-03	143.75	148.21	143.41	147.42	26.499	9,556,500
2020-07-31	144.70	144.70	140.82	142.74	25.657	7,330,000
2020-07-30	144.01	145.06	142.80	143.42	25.780	4,378,500
2020-07-29	143.93	146.50	143.72	145.46	26.146	7,480,500
2020-07-28	142.75	144.53	141.80	143.07	25.717	6,600,500
2020-07-27	147.85	147.93	142.50	143.00	25.704	8,091,500
2020-07-24	143.36	146.74	141.91	146.53	26.339	8,314,000
2020-07-23	152.64	154.48	144.26	146.00	26.243	16,538,000
2020-07-22	144.45	146.39	144.02	145.95	26.234	8,418,000
2020-07-21	144.12	144.96	140.05	144.02	25.887	8,844,500
2020-07-20	142.00	145.67	141.14	144.69	26.008	6,872,500
2020-07-17	143.55	143.69	140.22	140.77	25.303	6,628,000
2020-07-16	139.09	142.58	139.09	142.15	25.551	7,691,000
2020-07-15	141.49	141.85	138.36	139.20	25.021	7,059,500
2020-07-14	135.58	139.74	134.57	139.66	25.104	4,605,500
2020-07-13	139.29	141.00	135.20	135.58	24.370	4,289,000
2020-07-10	137.70	138.65	136.00	138.42	24.881	3,257,000
2020-07-09	136.50	138.06	135.16	137.70	24.751	4,882,500
2020-07-08	134.15	135.70	132.96	135.61	24.376	3,673,000
2020-07-07	133.18	135.43	132.90	134.23	24.128	4,117,000
2020-07-06	134.26	134.50	132.92	133.76	24.043	2,942,000
2020-07-02	134.30	134.90	131.89	132.45	23.808	3,605,000
2020-07-01	132.16	133.46	130.69	132.68	23.849	4,525,500
2020-06-30	132.43	132.79	130.41	131.79	23.689	4,895,000
2020-06-29	130.00	132.70	129.45	131.61	23.657	5,359,000
2020-06-26	130.99	132.35	129.02	129.98	23.364	8,234,000
2020-06-25	131.44	131.44	128.61	130.82	23.515	4,156,000
2020-06-24	126.70	131.70	126.70	131.34	23.608	8,523,500
2020-06-23	130.21	131.89	129.02	129.26	23.234	8,975,500
2020-06-22	126.74	130.79	126.23	130.10	23.385	6,168,500
2020-06-19	127.57	128.38	123.84	127.67	22.949	12,680,000
2020-06-18	125.00	126.09	124.23	125.64	22.584	5,730,500
2020-06-17	124.66	125.95	124.00	124.80	22.433	6,004,500
2020-06-16	122.90	123.98	120.96	123.84	22.260	6,058,500
2020-06-15	116.67	122.04	116.13	121.47	21.834	6,332,000
2020-06-12	120.25	121.83	117.14	118.45	21.291	4,685,000
2020-06-11	120.26	123.32	118.61	119.21	21.428	7,411,000
2020-06-10	123.39	124.11	120.60	121.29	21.802	3,960,000
2020-06-09	122.00	123.03	121.26	122.44	22.008	4,937,500
2020-06-08	120.29	122.24	119.49	122.24	21.972	7,087,500
2020-06-05	123.99	124.20	120.85	122.13	21.953	7,780,500
2020-06-04	122.75	124.14	120.80	122.38	21.998	8,005,000
2020-06-03	124.00	124.01	121.20	122.87	22.086	7,131,500
2020-06-02	121.29	123.92	121.09	123.76	22.246	6,455,500
2020-06-01	122.05	124.43	122.05	122.66	22.048	7,817,500
2020-05-29	118.90	122.52	118.33	122.02	21.933	12,767,000
2020-05-28	120.65	121.75	118.25	118.98	21.387	11,292,500
2020-05-27	115.80	120.34	112.68	119.76	21.527	20,580,000
2020-05-26	113.16	113.36	110.90	111.21	19.990	7,386,000
2020-05-22	109.65	112.04	108.95	111.85	20.105	6,918,500
2020-05-21	108.32	109.41	107.60	108.95	19.521	5,600,500
2020-05-20	109.69	110.66	107.01	107.79	19.313	7,782,000
2020-05-19	109.20	111.57	107.29	109.06	19.540	7,796,500
2020-05-18	112.95	113.89	109.29	109.76	19.666	8,730,500
2020-05-15	107.11	111.98	106.76	111.72	20.017	16,829,500
2020-05-14	105.76	106.99	104.90	106.83	19.141	5,780,000
2020-05-13	107.39	108.42	104.95	106.50	19.082	7,816,000
2020-05-12	109.82	110.10	107.69	107.73	19.302	4,962,000

← NewerPage 27 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.