Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	99.600	100.14	98.210	99.270	17.598	5,982,500
2019-05-28	101.34	102.85	100.15	100.20	17.763	7,346,500
2019-05-24	102.03	102.53	100.48	101.14	17.930	6,027,500
2019-05-23	101.93	103.09	101.06	102.03	18.026	5,968,000
2019-05-22	102.84	103.62	102.34	102.90	18.179	5,280,000
2019-05-21	101.63	104.14	101.54	103.53	18.291	5,500,500
2019-05-20	99.950	101.41	99.560	101.27	17.891	7,195,000
2019-05-17	100.54	101.80	100.25	100.68	17.787	5,350,500
2019-05-16	100.02	101.71	99.440	101.04	17.851	5,426,000
2019-05-15	99.800	100.00	98.100	99.260	17.536	7,250,000
2019-05-14	99.620	100.95	98.670	100.66	17.784	6,020,500
2019-05-13	100.96	101.61	98.610	99.280	17.540	7,200,000
2019-05-10	102.10	103.06	101.04	102.72	18.148	7,538,500
2019-05-09	100.88	102.89	100.01	102.48	18.105	5,824,500
2019-05-08	100.37	102.34	99.520	101.49	17.930	6,628,500
2019-05-07	101.96	102.28	99.940	100.65	17.782	5,535,000
2019-05-06	102.19	103.47	101.82	103.09	18.213	4,463,500
2019-05-03	103.22	104.76	102.98	103.87	18.351	7,866,000
2019-05-02	100.95	103.04	100.68	103.03	18.202	7,348,000
2019-05-01	103.60	103.80	100.61	100.97	17.838	4,551,500
2019-04-30	104.20	104.61	102.56	103.50	18.285	6,919,500
2019-04-29	105.26	105.85	103.93	104.69	18.496	5,965,000
2019-04-26	105.10	105.67	102.52	105.13	18.573	9,300,500
2019-04-25	104.80	107.98	103.93	105.06	18.561	19,157,000
2019-04-24	103.39	105.09	103.25	104.06	18.384	7,492,500
2019-04-23	102.22	103.56	101.79	103.17	18.227	5,918,000
2019-04-22	103.04	103.20	101.28	101.63	17.955	4,579,000
2019-04-18	103.75	104.45	102.43	103.09	18.213	7,037,000
2019-04-17	105.61	106.08	103.85	103.90	18.356	6,239,000
2019-04-16	104.26	105.82	104.26	105.18	18.582	8,118,000
2019-04-15	103.97	104.92	103.39	104.49	18.460	7,711,000
2019-04-12	103.26	104.74	103.11	104.25	18.418	6,430,500
2019-04-11	101.95	103.01	101.40	102.95	18.188	5,791,500
2019-04-10	101.20	101.35	100.03	101.17	17.874	4,879,000
2019-04-09	101.38	101.95	100.74	100.93	17.831	4,676,000
2019-04-08	100.70	101.91	100.15	101.67	17.962	6,224,000
2019-04-05	99.700	101.47	99.640	101.13	17.867	8,780,000
2019-04-04	98.100	99.600	97.870	99.590	17.595	5,619,500
2019-04-03	97.560	99.140	97.040	98.080	17.328	6,812,000
2019-04-02	97.510	97.720	96.680	97.160	17.165	5,423,000
2019-04-01	98.160	99.240	96.610	97.490	17.224	9,895,000
2019-03-29	95.880	98.580	95.390	97.760	17.271	9,793,000
2019-03-28	94.860	95.850	94.860	95.240	16.826	5,558,500
2019-03-27	94.930	95.800	93.980	94.810	16.750	6,173,000
2019-03-26	94.590	95.680	94.540	94.940	16.773	5,214,500
2019-03-25	92.410	95.000	92.410	94.050	16.616	4,889,000
2019-03-22	93.910	94.400	92.470	92.680	16.374	4,480,000
2019-03-21	91.850	94.550	91.260	94.350	16.669	6,020,500
2019-03-20	91.190	92.400	90.710	91.080	16.091	7,044,500
2019-03-19	90.330	92.170	90.020	91.160	16.105	5,245,500
2019-03-18	89.430	90.050	89.020	89.840	15.872	8,100,000
2019-03-15	90.400	90.850	89.200	89.460	15.805	10,022,000
2019-03-14	91.420	91.420	90.260	90.400	15.971	4,753,500
2019-03-13	90.880	91.890	90.650	91.520	16.169	5,737,500
2019-03-12	89.370	91.460	89.370	90.570	16.001	5,907,500
2019-03-11	90.890	90.910	88.700	89.520	15.816	7,251,500
2019-03-08	91.730	92.350	89.860	90.390	15.969	5,876,500
2019-03-07	92.070	92.580	91.600	92.230	16.294	4,331,500
2019-03-06	93.810	94.800	91.970	92.190	16.287	4,610,500
2019-03-05	94.010	94.930	93.460	93.510	16.520	3,741,500

← NewerPage 32 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.