Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	95.950	96.740	92.340	92.990	16.376	5,804,500
2018-12-03	95.830	96.670	93.720	95.740	16.860	7,572,000
2018-11-30	94.910	95.580	93.950	95.130	16.753	8,169,000
2018-11-29	94.650	95.640	94.200	94.670	16.672	5,910,500
2018-11-28	91.220	95.300	90.760	95.050	16.739	7,736,500
2018-11-27	88.850	91.350	88.850	90.750	15.982	9,202,500
2018-11-26	89.730	90.260	88.480	88.850	15.647	7,859,000
2018-11-23	88.510	89.800	88.390	89.300	15.726	3,847,000
2018-11-21	88.160	89.880	87.870	89.000	15.619	5,927,000
2018-11-20	90.320	91.000	87.270	87.790	15.407	8,518,000
2018-11-19	92.480	94.180	92.120	92.260	16.191	4,291,500
2018-11-16	92.820	93.510	92.000	92.660	16.261	9,249,000
2018-11-15	94.030	95.100	91.700	93.300	16.373	6,377,500
2018-11-14	96.390	96.680	93.720	94.190	16.530	8,892,500
2018-11-13	96.200	96.590	94.560	95.770	16.807	5,662,500
2018-11-12	97.040	97.650	95.670	96.190	16.881	10,346,500
2018-11-09	96.350	97.650	96.270	97.130	17.046	6,792,500
2018-11-08	95.780	97.570	95.150	96.620	16.956	4,805,500
2018-11-07	93.920	95.970	93.100	95.750	16.803	7,442,000
2018-11-06	93.680	94.380	92.880	93.180	16.352	8,822,500
2018-11-05	93.740	94.000	92.270	93.850	16.470	5,163,000
2018-11-02	93.730	94.460	92.460	93.810	16.463	8,710,000
2018-11-01	91.950	93.740	90.900	92.420	16.219	7,202,500
2018-10-31	94.160	94.500	91.690	91.890	16.126	7,504,500
2018-10-30	93.590	95.000	92.030	93.400	16.391	7,261,500
2018-10-29	91.860	95.170	91.780	93.960	16.489	9,658,000
2018-10-26	89.790	91.410	87.550	90.840	15.942	15,340,000
2018-10-25	84.290	91.780	83.910	89.070	15.631	17,513,500
2018-10-24	87.340	88.480	83.710	84.180	14.773	10,317,500
2018-10-23	86.360	87.870	86.030	87.490	15.354	6,799,500
2018-10-22	87.160	88.200	85.950	87.390	15.336	10,413,000
2018-10-19	88.370	88.770	86.570	86.860	15.243	9,736,000
2018-10-18	87.650	88.480	86.910	87.650	15.382	7,368,500
2018-10-17	88.980	89.000	86.910	88.060	15.454	5,591,000
2018-10-16	86.880	89.130	86.360	88.880	15.598	5,261,000
2018-10-15	86.610	87.470	86.150	86.570	15.192	6,035,500
2018-10-12	86.620	87.870	85.400	86.670	15.210	8,579,000
2018-10-11	84.760	87.790	84.370	85.230	14.957	11,170,500
2018-10-10	88.770	88.770	84.720	84.820	14.885	7,034,500
2018-10-09	88.630	90.630	87.690	89.040	15.626	7,755,000
2018-10-08	87.370	88.950	86.450	88.680	15.563	5,916,500
2018-10-05	87.610	88.350	87.200	87.650	15.382	5,385,000
2018-10-04	88.890	89.380	86.820	87.550	15.364	8,416,500
2018-10-03	89.340	89.870	88.690	88.850	15.593	5,281,500
2018-10-02	90.590	90.760	88.800	88.820	15.587	5,269,000
2018-10-01	91.340	91.880	90.160	90.300	15.847	5,334,500
2018-09-28	91.000	92.450	90.470	90.880	15.949	6,256,000
2018-09-27	91.060	91.950	90.670	91.110	15.989	6,146,000
2018-09-26	90.460	91.940	90.360	91.170	16.000	5,876,000
2018-09-25	90.500	91.330	90.040	90.390	15.863	5,819,000
2018-09-24	89.950	90.730	89.600	90.550	15.891	5,784,000
2018-09-21	90.070	90.650	89.670	89.980	15.791	9,632,500
2018-09-20	89.180	90.000	88.430	89.440	15.696	5,224,000
2018-09-19	88.510	89.840	88.420	89.130	15.642	7,258,500
2018-09-18	87.650	89.180	87.650	88.640	15.556	7,100,500
2018-09-17	87.690	88.570	86.540	87.690	15.389	9,578,000
2018-09-14	88.800	88.800	87.120	87.410	15.340	10,249,000
2018-09-13	88.880	89.420	87.790	88.610	15.550	13,661,500
2018-09-12	90.380	90.780	88.420	88.630	15.554	9,208,000
2018-09-11	89.800	91.420	89.110	90.690	15.915	9,091,000

← NewerPage 34 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.