Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	36.820	36.970	35.510	35.670	35.140	13,116,000
2026-04-24	37.760	37.950	36.600	36.740	36.194	13,836,000
2026-04-23	38.980	38.980	38.040	38.170	37.603	11,360,600
2026-04-22	39.700	40.140	38.300	38.960	38.381	14,161,200
2026-04-21	42.600	42.900	38.920	39.570	38.982	25,916,400
2026-04-20	45.000	45.210	44.180	44.810	44.144	10,431,300
2026-04-17	44.700	45.420	44.660	45.010	44.341	8,807,900
2026-04-16	44.750	45.260	44.280	44.630	43.967	8,463,300
2026-04-15	44.880	45.490	44.400	44.750	44.085	6,796,600
2026-04-14	45.260	46.000	44.980	45.020	44.351	5,132,900
2026-04-13	45.130	45.480	44.330	45.440	44.765	6,891,200
2026-04-10	45.600	45.770	44.870	45.030	44.361	4,689,800
2026-04-09	44.940	45.880	44.450	45.640	44.962	4,144,000
2026-04-08	44.420	45.570	44.280	45.280	44.607	6,177,000
2026-04-07	44.530	44.820	43.230	43.640	42.992	5,134,100
2026-04-06	43.620	45.450	43.550	45.390	44.716	4,951,300
2026-04-02	44.150	44.350	43.350	43.820	43.169	7,551,500
2026-04-01	45.370	45.530	44.330	44.530	43.868	6,109,000
2026-03-31	45.820	46.400	44.740	45.300	44.627	8,226,800
2026-03-30	45.520	45.850	45.130	45.410	44.735	4,639,600
2026-03-27	45.750	46.180	44.790	44.870	44.203	9,052,700
2026-03-26	45.910	46.560	45.700	45.890	45.208	4,049,700
2026-03-25	46.240	46.620	45.190	45.960	45.277	3,941,400
2026-03-24	45.320	46.060	44.440	45.490	44.814	6,096,500
2026-03-23	46.600	46.650	45.610	45.670	44.991	5,776,500
2026-03-20	46.100	46.370	45.450	45.770	45.090	5,886,300
2026-03-19	45.720	46.340	45.470	46.180	45.494	4,861,700
2026-03-18	47.030	47.400	45.930	45.950	45.267	5,423,300
2026-03-17	48.860	49.060	47.470	47.550	46.843	4,823,400
2026-03-16	47.820	49.160	47.820	48.780	48.055	6,013,600
2026-03-13	48.330	48.670	47.050	47.240	46.538	4,488,200
2026-03-12	49.340	49.450	48.050	48.100	47.385	6,196,300
2026-03-11	50.260	50.680	49.160	49.470	48.735	4,776,500
2026-03-10	50.270	51.210	50.030	50.340	49.592	5,806,500
2026-03-09	49.990	51.100	49.460	50.670	49.917	8,927,300
2026-03-06	50.300	50.550	49.590	50.160	49.415	4,929,700
2026-03-05	50.010	50.760	49.420	50.510	49.759	7,398,800
2026-03-04	51.580	51.970	50.590	50.590	49.838	6,675,300
2026-03-03	51.390	51.930	50.640	51.600	50.833	4,628,400
2026-03-02	51.760	52.720	51.130	52.280	51.503	7,839,300
2026-02-27	50.900	52.060	50.350	51.840	51.070	8,176,200
2026-02-26	52.010	52.370	51.080	51.180	50.420	6,145,100
2026-02-25	52.970	53.200	51.700	51.770	51.001	4,843,200
2026-02-24	53.710	54.510	53.150	53.270	52.478	5,481,300
2026-02-23	52.920	54.280	52.570	53.890	52.853	6,245,100
2026-02-20	51.970	53.170	51.790	52.960	51.941	4,654,100
2026-02-19	52.540	52.790	51.560	51.960	50.960	3,457,300
2026-02-18	52.510	52.830	51.750	52.540	51.529	4,425,400
2026-02-17	54.430	54.930	51.780	52.690	51.676	8,669,000
2026-02-13	54.360	55.580	54.020	55.030	53.971	4,380,100
2026-02-12	54.560	56.190	54.210	54.410	53.363	5,848,300
2026-02-11	54.050	54.690	53.440	54.530	53.481	4,436,100
2026-02-10	53.810	54.260	53.240	54.050	53.010	4,260,600
2026-02-09	54.890	55.210	53.640	53.780	52.745	6,093,000
2026-02-06	53.940	55.660	53.820	55.610	54.540	6,242,800
2026-02-05	55.160	55.260	54.230	54.480	53.431	5,782,900
2026-02-04	53.490	56.120	53.490	55.280	54.216	7,649,800
2026-02-03	52.780	54.200	52.440	53.470	52.441	6,672,800
2026-02-02	50.880	53.060	50.560	52.980	51.960	9,925,400
2026-01-30	51.390	51.950	49.920	50.880	49.901	18,692,000

← NewerPage 3 of 5 · 250 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.