Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	94.010	94.930	93.460	93.510	16.520	3,741,500
2019-03-04	95.250	95.890	92.850	93.880	16.586	7,906,500
2019-03-01	95.870	96.360	93.510	94.960	16.777	6,448,000
2019-02-28	94.980	95.820	94.310	95.350	16.846	6,788,000
2019-02-27	94.720	95.910	94.340	95.360	16.847	5,825,000
2019-02-26	94.460	95.230	94.290	94.800	16.748	5,228,500
2019-02-25	96.530	96.720	94.560	94.800	16.748	4,743,500
2019-02-22	97.050	97.300	95.540	96.040	16.967	6,575,000
2019-02-21	97.460	98.030	96.660	97.010	17.084	4,359,000
2019-02-20	96.760	98.030	96.760	97.550	17.179	6,023,500
2019-02-19	96.600	97.360	95.350	97.070	17.095	6,234,000
2019-02-15	96.190	97.640	95.610	97.580	17.184	7,288,000
2019-02-14	95.250	96.300	94.500	95.780	16.867	7,353,000
2019-02-13	95.580	96.180	94.490	95.830	16.876	8,218,000
2019-02-12	94.530	95.740	94.250	95.560	16.829	8,196,500
2019-02-11	93.000	94.810	92.700	94.190	16.587	9,177,500
2019-02-08	90.200	92.650	89.950	92.320	16.258	9,401,500
2019-02-07	90.600	90.760	89.190	90.750	15.982	7,866,000
2019-02-06	89.590	91.130	88.540	91.030	16.031	6,167,500
2019-02-05	88.980	90.130	88.520	89.590	15.777	7,713,000
2019-02-04	86.920	88.890	86.000	88.860	15.649	7,207,000
2019-02-01	85.970	88.480	84.690	86.970	15.316	12,705,500
2019-01-31	86.440	87.570	82.620	85.400	15.039	33,385,000
2019-01-30	90.220	90.660	89.340	89.620	15.783	8,871,500
2019-01-29	89.500	90.250	88.450	89.900	15.832	5,295,000
2019-01-28	88.920	89.360	88.050	89.110	15.693	5,962,000
2019-01-25	88.380	89.640	88.140	89.600	15.779	7,451,500
2019-01-24	88.430	88.910	86.200	87.590	15.425	6,618,500
2019-01-23	90.000	90.090	88.020	89.020	15.677	5,129,500
2019-01-22	89.110	90.500	88.920	89.360	15.737	5,847,500
2019-01-18	89.030	90.140	88.710	89.480	15.758	6,277,000
2019-01-17	86.420	88.590	85.710	88.500	15.585	6,077,500
2019-01-16	86.910	88.150	86.800	87.130	15.344	6,461,000
2019-01-15	85.850	87.440	85.080	86.950	15.312	8,319,000
2019-01-14	84.690	87.520	84.530	85.910	15.129	12,025,500
2019-01-11	84.600	86.310	84.390	85.310	15.024	6,023,000
2019-01-10	83.580	84.700	82.320	84.670	14.911	6,331,000
2019-01-09	84.080	86.100	84.080	84.620	14.902	6,544,500
2019-01-08	84.130	84.560	82.430	83.500	14.705	10,014,000
2019-01-07	82.240	84.510	82.030	83.550	14.714	12,700,500
2019-01-04	82.000	83.430	80.900	82.340	14.501	10,217,500
2019-01-03	82.080	82.410	80.310	80.680	14.208	10,809,500
2019-01-02	81.810	84.010	80.860	82.230	14.481	7,585,500
2018-12-31	83.580	83.910	82.810	83.440	14.694	5,220,500
2018-12-28	83.950	84.880	82.730	83.210	14.654	4,522,000
2018-12-27	81.780	83.690	80.780	83.680	14.737	6,502,000
2018-12-26	79.200	82.930	79.200	82.880	14.596	5,666,000
2018-12-24	79.950	81.000	78.670	78.710	13.861	3,147,500
2018-12-21	82.590	83.990	80.260	80.330	14.147	14,349,000
2018-12-20	85.450	85.850	81.620	82.920	14.603	8,454,000
2018-12-19	86.650	88.900	85.520	86.020	15.149	5,120,500
2018-12-18	87.350	88.880	85.980	86.180	15.177	7,307,000
2018-12-17	88.890	89.600	86.360	87.020	15.325	7,192,000
2018-12-14	90.950	92.710	88.570	89.190	15.707	7,456,500
2018-12-13	93.220	93.630	91.320	92.010	16.204	6,859,000
2018-12-12	91.320	92.480	90.500	91.750	16.158	4,886,000
2018-12-11	91.080	92.850	89.800	90.330	15.908	6,237,500
2018-12-10	89.710	90.620	87.700	90.120	15.871	6,172,500
2018-12-07	92.150	92.370	88.540	88.790	15.636	7,897,000
2018-12-06	91.670	92.390	88.860	92.370	16.267	9,153,500

← NewerPage 33 of 79 · 4,732 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.