Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	75.430	75.690	73.460	74.320	12.997	10,542,000
2018-06-13	75.930	76.200	75.120	75.220	13.155	8,949,000
2018-06-12	76.260	76.570	75.670	75.780	13.252	8,350,000
2018-06-11	76.700	76.760	75.620	75.920	13.277	9,630,500
2018-06-08	76.650	77.100	76.240	76.580	13.392	9,403,500
2018-06-07	77.000	77.240	76.390	76.780	13.427	7,647,000
2018-06-06	76.160	76.830	75.860	76.770	13.426	10,552,500
2018-06-05	75.510	76.190	75.110	75.830	13.261	10,175,500
2018-06-04	75.350	75.650	74.800	75.530	13.209	11,642,500
2018-06-01	74.830	75.500	74.420	75.130	13.139	8,035,000
2018-05-31	75.460	75.460	74.280	74.310	12.995	8,395,500
2018-05-30	73.870	75.470	73.680	75.340	13.176	8,616,500
2018-05-29	73.040	73.610	72.720	73.550	12.862	7,930,500
2018-05-25	74.060	74.200	72.980	73.340	12.826	6,959,000
2018-05-24	74.010	74.720	72.990	74.210	12.924	5,422,500
2018-05-23	73.650	74.430	72.350	74.340	12.946	7,342,500
2018-05-22	74.580	75.300	72.590	73.690	12.833	12,245,000
2018-05-21	73.040	74.400	72.950	73.640	12.824	10,682,000
2018-05-18	71.810	72.900	71.810	72.820	12.682	6,695,000
2018-05-17	70.760	72.100	70.750	71.670	12.481	5,326,000
2018-05-16	71.120	71.950	70.520	71.010	12.366	5,279,500
2018-05-15	70.860	71.630	70.150	70.860	12.340	7,889,500
2018-05-14	69.500	71.710	68.930	71.210	12.401	14,143,500
2018-05-11	68.000	69.700	67.990	69.620	12.124	8,747,000
2018-05-10	66.750	67.830	66.660	67.800	11.807	7,815,000
2018-05-09	66.660	67.220	66.120	66.690	11.614	10,554,000
2018-05-08	66.520	67.510	66.030	66.480	11.577	7,631,500
2018-05-07	66.890	67.030	66.300	66.810	11.635	8,035,000
2018-05-04	65.820	67.310	64.700	66.960	11.661	5,587,500
2018-05-03	66.650	66.820	64.160	66.150	11.520	11,391,000
2018-05-02	67.710	69.100	67.180	68.200	11.877	9,696,500
2018-05-01	67.740	68.880	66.890	67.760	11.800	8,726,500
2018-04-30	68.610	68.880	67.570	68.000	11.842	8,895,000
2018-04-27	67.270	68.690	66.580	68.430	11.917	17,271,500
2018-04-26	62.770	67.700	62.500	66.660	11.609	25,438,000
2018-04-25	60.960	62.230	60.030	62.190	10.830	13,004,500
2018-04-24	62.250	62.570	60.950	61.190	10.656	8,198,500
2018-04-23	60.260	62.300	60.140	61.640	10.735	9,014,000
2018-04-20	61.180	62.630	60.140	60.330	10.506	9,813,000
2018-04-19	60.230	60.440	59.480	59.880	10.428	7,542,000
2018-04-18	59.130	61.790	58.840	60.660	10.564	12,382,500
2018-04-17	59.980	60.120	58.500	58.650	10.214	15,732,000
2018-04-16	60.220	60.500	59.300	59.770	10.409	16,886,000
2018-04-13	60.400	60.400	58.270	58.320	10.156	9,856,000
2018-04-12	61.630	61.960	60.070	60.200	10.484	7,715,500
2018-04-11	60.830	61.740	60.640	61.340	10.682	8,750,000
2018-04-10	60.050	61.790	60.020	61.450	10.702	9,736,500
2018-04-09	59.750	60.470	59.270	59.400	10.345	9,090,000
2018-04-06	60.840	61.380	58.890	59.700	10.397	8,328,500
2018-04-05	62.180	62.280	60.760	61.360	10.686	10,792,000
2018-04-04	59.950	62.340	59.800	61.880	10.776	8,201,000
2018-04-03	60.870	61.480	60.290	60.810	10.590	7,728,000
2018-04-02	62.550	63.010	59.800	60.390	10.517	13,515,000
2018-03-29	60.440	63.190	60.430	63.020	10.975	14,171,500
2018-03-28	59.580	60.640	59.260	60.000	10.449	8,546,000
2018-03-27	60.310	60.870	59.160	59.440	10.351	7,175,000
2018-03-26	60.180	60.640	58.780	60.170	10.479	6,404,000
2018-03-23	60.310	60.610	59.140	59.380	10.341	11,067,500
2018-03-22	61.670	61.700	59.940	60.020	10.452	9,808,000
2018-03-21	62.900	63.280	61.800	61.870	10.775	6,563,500

← NewerPage 36 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.