Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	52.900	53.410	50.290	50.960	49.979	20,671,900
2026-01-28	55.890	56.050	55.080	55.140	54.079	9,151,500
2026-01-27	55.740	55.870	55.130	55.730	54.657	5,270,100
2026-01-26	55.250	56.280	55.090	55.560	54.491	10,026,200
2026-01-23	53.510	55.000	53.510	54.690	53.637	9,863,500
2026-01-22	53.530	54.640	53.170	53.400	52.372	9,704,500
2026-01-21	51.680	53.550	51.660	53.170	52.147	10,088,600
2026-01-20	50.820	51.650	50.330	50.970	49.989	7,513,800
2026-01-16	50.370	51.220	50.180	51.010	50.028	5,365,900
2026-01-15	51.170	51.470	50.440	50.730	49.754	4,793,500
2026-01-14	51.670	51.980	50.850	51.160	50.175	4,816,200
2026-01-13	50.840	51.810	50.820	51.760	50.764	6,177,500
2026-01-12	51.300	51.600	50.340	50.680	49.705	5,979,400
2026-01-09	51.480	52.140	50.980	51.510	50.519	8,855,700
2026-01-08	49.420	52.060	49.340	51.400	50.411	8,195,300
2026-01-07	50.600	51.020	49.860	49.890	48.930	11,884,700
2026-01-06	49.560	50.650	49.340	50.310	49.342	7,469,200
2026-01-05	50.400	50.850	49.630	49.830	48.871	13,699,600
2026-01-02	49.970	50.950	49.720	50.830	49.852	5,495,800
2025-12-31	50.310	50.480	49.850	50.010	49.048	4,267,700
2025-12-30	50.620	50.740	50.240	50.360	49.391	4,752,000
2025-12-29	51.460	51.610	50.490	50.810	49.832	5,349,500
2025-12-26	51.690	51.870	51.230	51.390	50.401	3,161,500
2025-12-24	51.000	51.680	51.000	51.650	50.656	1,697,400
2025-12-23	51.750	51.840	50.510	51.080	50.097	4,502,100
2025-12-22	51.160	51.800	51.150	51.720	50.725	3,529,200
2025-12-19	52.160	52.260	51.140	51.400	50.411	8,307,700
2025-12-18	53.460	53.640	52.100	52.330	51.323	6,025,500
2025-12-17	52.590	53.640	52.530	53.490	52.461	5,481,900
2025-12-16	53.020	53.140	52.300	52.640	51.627	3,952,000
2025-12-15	52.150	53.000	51.910	52.930	51.911	5,097,200
2025-12-12	52.150	52.380	51.810	51.970	50.970	4,515,100
2025-12-11	52.760	53.730	51.550	51.810	50.813	5,803,600
2025-12-10	52.540	53.150	52.400	52.860	51.843	6,028,400
2025-12-09	53.180	53.790	52.260	52.350	51.342	5,130,800
2025-12-08	54.010	54.190	53.240	53.340	52.313	5,690,900
2025-12-05	54.450	54.600	53.960	54.080	53.039	3,634,900
2025-12-04	54.160	54.580	53.430	54.380	53.333	5,061,600
2025-12-03	53.580	54.820	53.490	54.070	53.029	5,625,100
2025-12-02	53.810	53.810	52.960	53.220	52.196	4,434,100
2025-12-01	54.370	54.940	53.520	53.660	52.627	5,810,100
2025-11-28	54.670	54.860	54.140	54.780	53.726	2,111,700
2025-11-26	54.270	55.030	54.200	54.630	53.579	3,594,900
2025-11-25	53.110	54.880	53.010	54.420	53.373	5,930,500
2025-11-24	53.570	54.090	52.580	53.030	52.009	16,174,200
2025-11-21	52.660	53.970	52.440	52.920	51.676	5,548,400
2025-11-20	52.570	53.370	52.250	52.640	51.403	4,282,900
2025-11-19	53.560	53.780	52.090	52.540	51.305	5,590,200
2025-11-18	52.850	53.860	52.020	53.530	52.272	7,977,400
2025-11-17	55.230	55.750	53.370	53.680	52.418	5,655,200
2025-11-14	55.990	56.370	55.350	55.420	54.117	4,955,300
2025-11-13	55.910	56.940	55.800	56.180	54.859	4,264,400
2025-11-12	55.880	56.120	54.930	55.980	54.664	4,601,900
2025-11-11	55.440	56.940	55.440	55.940	54.625	7,143,000
2025-11-10	54.210	55.960	53.920	55.460	54.156	6,493,100
2025-11-07	53.220	54.300	53.150	54.270	52.994	3,585,800
2025-11-06	53.370	53.720	52.880	53.100	51.852	4,611,900
2025-11-05	53.210	54.360	53.120	53.920	52.652	5,992,600
2025-11-04	52.490	53.270	52.070	53.050	51.803	4,674,300
2025-11-03	54.210	54.210	51.900	52.490	51.256	7,643,300

← NewerPage 4 of 79 · 4,728 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.