Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	101.43	102.33	100.61	101.45	17.985	4,210,000
2019-08-21	101.98	102.72	101.19	101.32	17.962	4,575,000
2019-08-20	100.92	102.37	100.53	100.87	17.882	4,329,500
2019-08-19	101.75	102.12	99.670	101.21	17.942	6,875,500
2019-08-16	100.13	101.25	99.700	100.55	17.825	5,393,000
2019-08-15	99.990	100.78	98.600	99.360	17.614	6,857,500
2019-08-14	102.21	102.89	99.760	99.840	17.700	6,207,500
2019-08-13	102.84	106.05	101.31	104.24	18.480	6,216,000
2019-08-12	106.86	106.86	102.11	102.52	18.175	7,461,000
2019-08-09	108.52	110.42	107.43	107.58	19.072	4,661,500
2019-08-08	105.93	109.52	105.69	109.08	19.338	5,464,000
2019-08-07	104.52	106.05	103.71	105.68	18.735	4,632,000
2019-08-06	103.17	105.93	102.69	105.71	18.740	5,701,500
2019-08-05	105.59	105.73	101.95	102.75	18.215	7,602,500
2019-08-02	107.69	108.10	106.57	107.06	18.979	5,334,500
2019-08-01	109.04	109.88	106.58	107.96	19.139	6,771,000
2019-07-31	109.08	110.42	107.95	108.81	19.290	6,436,000
2019-07-30	109.90	110.65	108.96	109.25	19.368	4,077,500
2019-07-29	109.88	110.95	109.21	110.45	19.580	5,487,000
2019-07-26	112.03	112.30	109.43	109.95	19.492	7,279,500
2019-07-25	105.00	111.83	105.00	111.47	19.761	14,097,000
2019-07-24	111.18	113.02	110.91	112.49	19.942	7,005,000
2019-07-23	112.98	113.18	109.83	111.35	19.740	7,272,000
2019-07-22	112.65	114.19	112.02	112.75	19.988	5,750,500
2019-07-19	112.91	114.25	111.74	112.47	19.939	6,369,000
2019-07-18	111.03	112.66	110.00	112.23	19.896	6,930,000
2019-07-17	112.16	112.18	110.96	111.11	19.697	4,344,500
2019-07-16	113.00	113.22	112.17	112.31	19.910	4,881,000
2019-07-15	112.92	113.14	110.72	111.46	19.759	4,167,500
2019-07-12	111.14	113.54	110.93	112.97	20.027	4,477,500
2019-07-11	110.62	111.25	109.60	110.52	19.593	5,836,000
2019-07-10	110.29	110.30	108.28	109.32	19.380	3,807,500
2019-07-09	110.31	111.05	109.34	110.10	19.518	4,067,500
2019-07-08	110.03	110.85	110.01	110.37	19.566	3,333,000
2019-07-05	109.47	110.78	109.02	110.47	19.584	4,063,000
2019-07-03	109.41	110.03	108.41	110.00	19.501	4,854,500
2019-07-02	110.75	111.39	109.96	110.52	19.593	5,274,000
2019-07-01	109.93	112.38	109.40	110.61	19.609	4,873,500
2019-06-28	108.49	109.16	107.65	108.80	19.288	5,664,000
2019-06-27	106.79	108.75	106.00	108.20	19.182	5,864,500
2019-06-26	106.84	107.89	106.44	106.70	18.916	4,075,500
2019-06-25	106.97	107.46	105.97	106.63	18.903	4,290,000
2019-06-24	107.68	107.97	106.60	106.86	18.944	4,198,500
2019-06-21	106.95	107.16	105.77	106.76	18.926	5,305,500
2019-06-20	106.55	107.29	105.24	106.77	18.928	5,157,500
2019-06-19	104.09	106.79	104.09	106.24	18.834	6,008,000
2019-06-18	104.78	105.72	103.94	105.07	18.627	4,595,000
2019-06-17	105.72	105.90	103.00	104.12	18.458	6,606,500
2019-06-14	108.25	108.63	105.98	106.14	18.816	8,430,000
2019-06-13	108.01	108.95	107.51	108.16	19.174	3,727,500
2019-06-12	107.49	108.35	106.69	107.28	19.018	3,579,000
2019-06-11	107.68	108.08	106.45	107.33	19.027	5,263,500
2019-06-10	109.52	109.67	107.01	107.14	18.994	5,306,000
2019-06-07	107.64	109.67	107.41	108.57	19.247	5,455,500
2019-06-06	104.97	107.88	104.61	107.27	19.017	7,098,500
2019-06-05	104.99	105.53	103.58	104.68	18.558	5,042,500
2019-06-04	102.26	104.18	102.26	104.14	18.462	5,594,000
2019-06-03	100.71	102.00	100.10	101.23	17.946	5,183,500
2019-05-31	99.660	101.07	98.550	100.78	17.866	6,141,500
2019-05-30	99.620	100.89	99.620	100.77	17.864	3,039,000

← NewerPage 31 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.