Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	89.120	90.190	88.570	89.940	15.784	6,810,500
2018-09-07	89.640	90.560	89.300	89.470	15.701	9,437,500
2018-09-06	90.040	90.960	89.490	89.910	15.779	7,448,500
2018-09-05	90.570	91.920	89.330	90.190	15.828	7,740,500
2018-09-04	88.630	91.410	87.820	90.820	15.938	10,266,500
2018-08-31	86.600	88.470	86.600	88.280	15.492	6,019,500
2018-08-30	86.590	86.910	86.190	86.490	15.178	4,195,000
2018-08-29	86.180	86.640	85.610	86.490	15.178	5,504,500
2018-08-28	86.780	86.780	85.180	85.980	15.089	7,613,000
2018-08-27	88.990	88.990	86.140	86.540	15.187	7,506,000
2018-08-24	89.070	89.620	88.080	88.580	15.545	7,889,500
2018-08-23	85.970	89.200	85.900	88.860	15.540	11,774,000
2018-08-22	83.490	87.190	83.370	86.300	15.092	12,322,000
2018-08-21	81.670	83.650	81.180	83.370	14.580	8,388,500
2018-08-20	80.810	81.990	80.570	81.370	14.230	7,228,000
2018-08-17	79.990	80.690	79.560	80.510	14.080	6,595,000
2018-08-16	80.910	80.950	79.260	79.640	13.927	4,600,000
2018-08-15	81.100	81.270	79.600	80.430	14.066	6,728,500
2018-08-14	79.830	81.760	79.780	81.480	14.249	7,337,500
2018-08-13	79.860	80.680	78.810	79.490	13.901	5,032,500
2018-08-10	80.510	80.870	80.100	80.410	14.062	3,658,500
2018-08-09	80.980	81.850	80.550	81.060	14.176	5,023,000
2018-08-08	79.700	81.390	79.510	81.270	14.213	7,430,000
2018-08-07	78.670	80.390	78.580	79.980	13.987	6,589,500
2018-08-06	78.530	79.260	78.250	78.780	13.777	2,851,500
2018-08-03	78.960	79.880	78.250	78.620	13.749	8,852,000
2018-08-02	76.580	78.820	76.350	78.650	13.754	5,885,000
2018-08-01	78.230	78.320	75.920	76.790	13.429	6,389,500
2018-07-31	77.520	78.530	77.060	78.040	13.648	4,669,500
2018-07-30	76.410	77.670	76.320	77.410	13.538	5,130,000
2018-07-27	80.050	80.070	75.840	76.250	13.335	12,559,000
2018-07-26	80.000	82.340	78.780	80.360	14.053	18,868,000
2018-07-25	78.240	78.840	76.350	78.160	13.669	15,025,500
2018-07-24	80.350	80.600	77.820	78.340	13.700	11,289,500
2018-07-23	79.890	81.160	79.570	80.280	14.039	7,343,500
2018-07-20	79.440	80.000	78.750	79.870	13.968	6,916,500
2018-07-19	78.670	79.750	78.510	79.420	13.889	5,620,000
2018-07-18	79.470	79.780	78.280	78.770	13.775	9,801,500
2018-07-17	78.010	79.130	77.210	78.920	13.802	6,165,000
2018-07-16	78.430	78.920	78.090	78.420	13.714	7,207,000
2018-07-13	77.430	78.790	77.220	78.240	13.683	4,985,500
2018-07-12	77.650	77.880	77.100	77.280	13.515	4,165,500
2018-07-11	77.550	77.770	76.710	77.380	13.532	2,800,000
2018-07-10	77.500	77.800	77.120	77.720	13.592	4,132,000
2018-07-09	78.440	78.610	77.240	77.570	13.565	6,905,500
2018-07-06	77.030	77.530	76.610	76.720	13.417	5,974,000
2018-07-05	76.660	77.200	76.430	77.080	13.480	6,509,500
2018-07-03	75.930	76.880	75.930	76.130	13.314	3,278,000
2018-07-02	75.850	76.030	74.930	75.740	13.245	6,166,500
2018-06-29	77.950	79.000	76.390	76.490	13.377	6,293,000
2018-06-28	77.960	78.640	77.360	77.950	13.632	5,762,500
2018-06-27	77.510	79.040	77.270	77.860	13.616	7,986,500
2018-06-26	76.380	77.140	75.790	76.890	13.447	5,323,000
2018-06-25	76.500	76.730	75.460	75.960	13.284	6,854,500
2018-06-22	77.750	77.750	76.060	76.850	13.440	11,005,000
2018-06-21	76.860	78.000	76.610	77.550	13.562	7,784,500
2018-06-20	75.650	76.990	75.460	76.820	13.434	5,787,500
2018-06-19	75.060	75.720	74.900	75.610	13.223	5,053,500
2018-06-18	73.960	75.980	73.960	75.610	13.223	7,644,500
2018-06-15	74.230	74.570	74.000	74.400	13.011	11,889,000

← NewerPage 35 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.