Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	98.350	98.670	97.330	98.260	17.543	4,753,500
2020-02-12	97.630	99.130	97.430	98.530	17.591	4,539,000
2020-02-11	97.820	97.820	96.160	97.570	17.420	6,124,000
2020-02-10	96.170	99.120	96.170	97.530	17.413	10,564,500
2020-02-07	95.910	96.600	95.400	96.550	17.238	5,053,500
2020-02-06	94.850	96.780	94.100	96.590	17.245	8,327,500
2020-02-05	92.010	93.980	91.620	93.970	16.777	10,473,000
2020-02-04	95.310	96.410	90.960	91.100	16.265	13,118,500
2020-02-03	93.980	95.990	93.980	94.410	16.856	11,318,000
2020-01-31	94.900	96.000	90.540	92.950	16.595	14,004,500
2020-01-30	88.800	96.320	88.020	93.830	16.752	23,069,500
2020-01-29	95.050	96.230	94.800	95.020	16.965	10,649,500
2020-01-28	93.930	96.300	93.750	94.990	16.959	13,223,500
2020-01-27	92.300	94.310	92.120	93.990	16.781	7,310,000
2020-01-24	93.540	94.200	92.850	93.570	16.706	9,678,000
2020-01-23	92.350	93.690	91.460	93.660	16.722	5,414,000
2020-01-22	93.820	93.980	92.740	92.870	16.581	4,989,000
2020-01-21	93.560	94.990	93.390	93.640	16.718	10,882,000
2020-01-17	91.140	92.910	90.600	92.790	16.567	6,853,500
2020-01-16	90.940	92.060	90.540	91.090	16.263	5,884,000
2020-01-15	89.920	91.040	89.850	90.390	16.138	6,624,500
2020-01-14	90.330	91.390	89.870	90.180	16.101	6,562,500
2020-01-13	91.110	91.120	90.190	90.390	16.138	4,850,000
2020-01-10	91.000	91.730	90.510	91.270	16.295	6,725,000
2020-01-09	91.500	91.960	90.500	90.810	16.213	5,583,000
2020-01-08	90.020	92.190	90.020	91.710	16.374	7,247,500
2020-01-07	90.770	91.640	88.280	90.010	16.070	13,608,500
2020-01-06	91.130	91.650	90.160	91.650	16.363	6,967,000
2020-01-03	92.620	92.870	91.760	91.960	16.418	7,636,500
2020-01-02	93.690	94.090	92.470	93.110	16.624	5,344,500
2019-12-31	92.710	93.760	92.520	93.440	16.683	4,470,500
2019-12-30	92.320	93.460	91.870	92.900	16.586	6,072,500
2019-12-27	93.090	93.620	92.170	92.300	16.479	5,731,000
2019-12-26	93.650	94.060	92.170	92.480	16.511	5,615,500
2019-12-24	92.360	93.950	92.260	93.560	16.704	2,054,000
2019-12-23	92.360	93.070	91.850	92.140	16.450	4,270,500
2019-12-20	92.520	93.330	91.640	92.170	16.456	12,674,500
2019-12-19	92.520	92.970	91.650	91.810	16.392	6,499,000
2019-12-18	93.930	94.090	92.010	93.110	16.624	6,709,000
2019-12-17	93.440	94.430	93.060	93.450	16.684	10,079,500
2019-12-16	95.250	95.610	93.630	93.720	16.733	6,930,000
2019-12-13	98.220	98.480	94.920	94.930	16.949	5,475,000
2019-12-12	97.020	98.620	96.550	98.270	17.545	4,780,500
2019-12-11	97.150	97.980	96.620	97.030	17.324	3,302,000
2019-12-10	98.070	98.220	97.080	97.200	17.354	4,243,000
2019-12-09	97.070	99.370	97.070	97.530	17.413	6,491,000
2019-12-06	97.550	98.310	96.190	97.500	17.407	4,718,000
2019-12-05	96.530	98.560	96.270	96.440	17.218	6,030,000
2019-12-04	94.900	96.540	94.900	95.720	17.090	4,206,500
2019-12-03	94.640	95.830	93.560	94.650	16.899	5,706,000
2019-12-02	94.900	96.190	94.530	95.780	17.100	6,205,000
2019-11-29	95.310	95.440	94.210	94.440	16.861	3,898,500
2019-11-27	96.000	96.300	95.060	95.490	17.049	2,855,500
2019-11-26	95.500	97.300	95.310	95.900	17.122	8,500,500
2019-11-25	97.900	98.210	95.440	95.710	17.088	10,006,500
2019-11-22	96.660	97.350	96.160	97.210	17.356	4,554,500
2019-11-21	96.770	98.000	96.610	96.800	17.220	6,013,000
2019-11-20	96.510	96.970	95.400	96.860	17.231	4,556,500
2019-11-19	97.670	97.740	96.370	96.540	17.174	6,376,000
2019-11-18	98.310	98.980	96.650	97.800	17.398	5,276,500

← NewerPage 29 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.