Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	107.19	109.79	106.31	109.08	19.544	6,298,000
2020-05-08	106.54	107.82	105.48	107.21	19.209	4,665,500
2020-05-07	106.06	107.46	104.98	105.17	18.843	5,725,000
2020-05-06	106.11	106.23	104.81	105.05	18.822	4,983,000
2020-05-05	103.70	105.44	103.36	105.10	18.831	9,781,000
2020-05-04	102.14	103.49	101.60	102.44	18.354	4,447,500
2020-05-01	99.640	102.47	99.540	102.09	18.292	5,279,500
2020-04-30	100.00	102.00	99.040	101.43	18.173	6,966,000
2020-04-29	102.99	104.08	100.95	101.12	18.118	8,831,500
2020-04-28	104.76	105.00	102.74	102.94	18.444	8,876,500
2020-04-27	103.18	105.00	101.40	103.09	18.471	10,810,000
2020-04-24	97.000	102.01	96.060	101.98	18.272	15,867,000
2020-04-23	95.400	97.260	93.110	95.080	17.036	11,874,500
2020-04-22	94.110	96.400	92.630	95.430	17.098	10,274,500
2020-04-21	91.440	94.440	91.420	93.130	16.686	7,559,500
2020-04-20	91.420	94.360	90.440	93.430	16.740	7,909,000
2020-04-17	93.120	93.990	90.410	92.720	16.613	6,556,000
2020-04-16	91.960	92.130	89.660	91.200	16.340	6,777,000
2020-04-15	88.800	91.950	88.300	90.740	16.258	6,705,500
2020-04-14	89.580	93.560	89.440	92.960	16.656	6,805,500
2020-04-13	88.160	89.890	86.430	89.670	16.066	7,087,500
2020-04-09	92.290	92.290	87.830	88.230	15.808	9,934,000
2020-04-08	87.110	91.210	85.220	90.700	16.251	12,161,000
2020-04-07	90.020	90.750	85.710	86.490	15.497	14,674,000
2020-04-06	82.590	88.370	82.040	87.960	15.760	12,578,500
2020-04-03	83.820	84.920	79.220	79.500	14.244	7,358,500
2020-04-02	83.010	86.710	82.240	84.150	15.077	7,685,000
2020-04-01	82.700	87.250	81.010	84.000	15.050	8,763,500
2020-03-31	84.780	86.790	84.090	84.550	15.149	8,319,500
2020-03-30	84.090	86.500	82.150	85.550	15.328	6,174,000
2020-03-27	83.000	85.730	82.410	83.100	14.889	7,892,000
2020-03-26	77.700	83.880	77.700	83.480	14.957	7,648,000
2020-03-25	80.080	82.730	75.840	76.930	13.784	8,243,000
2020-03-24	80.650	84.640	78.670	80.020	14.337	10,060,000
2020-03-23	76.370	79.900	74.810	78.060	13.986	10,288,500
2020-03-20	75.820	79.490	74.540	75.910	13.601	12,236,500
2020-03-19	71.810	80.280	71.500	76.390	13.687	11,455,000
2020-03-18	66.930	72.960	64.190	72.510	12.992	10,950,000
2020-03-17	68.660	71.060	63.890	70.580	12.646	17,689,000
2020-03-16	70.680	74.700	66.870	67.360	12.069	11,226,500
2020-03-13	79.960	81.180	71.090	76.210	13.655	11,998,500
2020-03-12	77.070	81.880	71.790	76.510	13.708	14,646,000
2020-03-11	83.430	85.110	82.000	83.300	14.925	12,199,500
2020-03-10	83.330	87.150	80.350	86.950	15.579	13,034,500
2020-03-09	86.510	86.640	77.500	80.840	14.484	20,003,000
2020-03-06	91.900	92.870	89.520	91.480	16.391	8,805,000
2020-03-05	94.580	95.900	92.460	93.650	16.779	5,896,000
2020-03-04	94.530	96.380	93.040	96.350	17.263	8,056,000
2020-03-03	91.080	94.800	90.800	93.140	16.688	11,624,000
2020-03-02	88.500	91.530	87.680	91.480	16.391	8,299,000
2020-02-28	88.270	90.260	86.620	88.510	15.858	16,581,500
2020-02-27	90.390	94.350	88.760	90.430	16.202	9,707,000
2020-02-26	93.750	95.480	91.440	91.490	16.392	6,923,500
2020-02-25	96.960	97.750	92.900	93.150	16.690	6,678,000
2020-02-24	97.830	98.980	96.330	96.460	17.283	7,817,500
2020-02-21	98.270	100.16	98.170	99.780	17.878	6,748,000
2020-02-20	98.320	99.200	96.880	99.000	17.675	4,895,500
2020-02-19	98.420	99.600	97.990	98.640	17.611	4,408,500
2020-02-18	98.550	99.000	97.030	97.830	17.466	3,844,500
2020-02-14	98.060	98.600	97.580	98.170	17.527	3,378,500

← NewerPage 28 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.