Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	97.500	98.720	97.500	98.490	17.521	6,713,000
2019-11-14	97.020	98.280	95.200	97.560	17.355	4,282,500
2019-11-13	96.180	98.090	95.160	96.930	17.243	5,159,500
2019-11-12	96.130	96.670	95.110	96.630	17.190	4,437,000
2019-11-11	94.720	96.520	94.300	96.450	17.158	4,285,000
2019-11-08	94.760	95.190	94.030	94.820	16.868	3,983,000
2019-11-07	96.030	97.030	94.760	94.900	16.882	5,413,000
2019-11-06	97.350	97.560	95.090	95.930	17.065	4,973,000
2019-11-05	96.960	98.200	96.510	97.570	17.357	4,840,000
2019-11-04	96.210	97.440	95.860	96.600	17.184	5,762,500
2019-11-01	95.710	95.890	95.130	95.780	17.039	4,129,000
2019-10-31	96.680	96.770	94.460	95.020	16.903	5,840,000
2019-10-30	95.290	97.130	95.260	97.010	17.257	5,564,500
2019-10-29	95.230	95.520	93.930	95.460	16.982	7,166,500
2019-10-28	96.960	97.650	95.520	95.710	17.026	4,977,500
2019-10-25	97.050	97.690	95.600	96.460	17.160	9,554,500
2019-10-24	97.960	98.850	94.930	98.000	17.433	19,102,000
2019-10-23	94.010	95.300	93.150	95.120	16.921	13,878,000
2019-10-22	92.470	94.650	91.990	94.140	16.747	5,917,500
2019-10-21	93.990	93.990	92.210	92.440	16.444	7,390,000
2019-10-18	92.400	93.890	92.090	93.320	16.601	11,071,500
2019-10-17	94.120	94.290	92.700	92.900	16.526	7,461,500
2019-10-16	93.730	94.740	93.390	93.450	16.624	6,225,500
2019-10-15	93.310	94.090	92.660	93.790	16.685	5,507,000
2019-10-14	94.060	94.540	92.850	93.750	16.677	3,592,000
2019-10-11	94.270	95.320	93.500	94.310	16.777	8,721,500
2019-10-10	92.550	93.510	92.460	93.120	16.565	5,408,500
2019-10-09	92.380	93.950	92.380	92.990	16.542	6,225,000
2019-10-08	92.270	93.550	90.650	92.070	16.379	11,439,500
2019-10-07	93.070	93.970	91.870	92.050	16.375	8,483,000
2019-10-04	93.010	94.340	92.500	93.110	16.564	6,767,000
2019-10-03	90.710	93.310	90.280	93.160	16.572	14,012,500
2019-10-02	90.150	91.060	89.070	90.570	16.112	13,567,000
2019-10-01	91.810	92.020	89.160	89.800	15.975	7,281,000
2019-09-30	89.330	91.000	89.330	90.440	16.089	8,801,500
2019-09-27	89.630	90.000	88.680	89.010	15.834	6,878,500
2019-09-26	89.850	90.470	88.410	88.960	15.825	8,983,500
2019-09-25	91.370	91.700	89.840	90.610	16.119	5,756,000
2019-09-24	91.840	92.910	90.910	91.380	16.256	4,640,500
2019-09-23	90.100	93.460	90.090	92.160	16.395	7,367,000
2019-09-20	91.350	92.510	90.250	90.390	16.080	10,870,000
2019-09-19	93.690	93.850	91.800	92.080	16.380	8,723,000
2019-09-18	96.010	96.700	92.530	93.550	16.642	11,174,000
2019-09-17	95.610	97.270	94.650	96.180	17.110	6,268,000
2019-09-16	96.830	97.910	95.350	95.660	17.017	8,046,500
2019-09-13	100.04	100.19	96.920	97.100	17.273	11,228,500
2019-09-12	104.39	104.50	98.770	99.340	17.672	10,580,000
2019-09-11	106.09	106.11	103.58	103.85	18.474	4,911,000
2019-09-10	102.44	106.41	101.76	106.39	18.926	6,313,500
2019-09-09	103.82	104.35	101.89	102.58	18.248	8,780,000
2019-09-06	103.72	104.99	103.33	103.54	18.419	10,181,500
2019-09-05	101.45	103.41	100.65	102.98	18.319	7,330,500
2019-09-04	100.60	101.01	99.170	100.30	17.843	5,622,500
2019-09-03	100.70	102.00	99.240	100.19	17.823	6,439,500
2019-08-30	105.45	105.50	101.41	101.88	18.124	4,802,000
2019-08-29	103.58	104.50	102.83	104.12	18.522	5,000,500
2019-08-28	98.980	102.48	98.820	102.23	18.186	6,986,500
2019-08-27	99.280	99.890	98.950	99.400	17.683	6,354,500
2019-08-26	97.600	98.900	97.030	98.860	17.586	5,618,000
2019-08-23	100.09	100.10	95.930	96.860	17.231	10,138,500

← NewerPage 30 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.