Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	54.210	54.210	51.900	52.490	51.256	7,643,300
2025-10-31	53.920	54.260	53.440	54.110	52.838	3,834,800
2025-10-30	54.220	54.930	53.520	54.120	52.848	4,235,000
2025-10-29	55.180	55.280	53.980	54.240	52.965	4,040,900
2025-10-28	55.970	56.170	55.340	55.490	54.186	4,042,500
2025-10-27	56.270	56.540	55.750	56.370	55.045	4,952,800
2025-10-24	57.500	58.200	55.990	56.280	54.957	6,354,300
2025-10-23	53.200	58.210	53.150	56.350	55.025	14,800,100
2025-10-22	54.740	55.200	54.460	54.830	53.541	5,468,800
2025-10-21	55.000	55.560	54.640	54.770	53.482	4,686,200
2025-10-20	55.460	55.600	54.650	55.290	53.990	4,503,200
2025-10-17	55.390	55.610	54.900	55.200	53.902	3,386,300
2025-10-16	56.000	56.130	54.890	55.160	53.863	3,952,700
2025-10-15	55.540	56.580	55.500	55.810	54.498	6,635,500
2025-10-14	54.640	55.720	54.450	55.480	54.176	3,767,400
2025-10-13	54.370	55.270	54.300	54.910	53.619	5,175,600
2025-10-10	54.460	54.730	53.500	54.240	52.965	6,006,900
2025-10-09	55.340	56.150	53.710	54.220	52.945	6,383,400
2025-10-08	53.690	54.350	53.270	53.920	52.652	4,646,400
2025-10-07	54.590	54.780	53.260	53.710	52.447	4,918,800
2025-10-06	55.810	56.060	54.660	54.690	53.404	3,802,300
2025-10-03	56.100	56.280	55.430	55.830	54.518	3,016,000
2025-10-02	55.710	56.490	55.520	56.230	54.908	3,875,400
2025-10-01	56.920	57.490	55.890	55.920	54.605	5,747,500
2025-09-30	56.690	57.080	56.030	56.870	55.533	5,084,400
2025-09-29	56.660	56.790	55.980	56.690	55.357	3,572,000
2025-09-26	56.500	56.810	56.180	56.520	55.191	2,999,500
2025-09-25	57.100	57.200	56.230	56.420	55.094	4,254,600
2025-09-24	58.250	58.280	57.220	57.350	56.002	4,808,900
2025-09-23	58.310	58.680	58.060	58.560	57.183	3,024,500
2025-09-22	59.490	59.640	58.110	58.140	56.773	4,335,700
2025-09-19	60.040	60.150	59.040	59.660	58.257	6,769,900
2025-09-18	59.610	60.370	59.300	59.870	58.463	4,153,800
2025-09-17	59.190	60.010	58.890	59.100	57.711	3,551,300
2025-09-16	59.550	59.830	58.480	58.990	57.603	5,254,500
2025-09-15	60.530	60.860	59.550	59.610	58.209	6,271,000
2025-09-12	59.700	60.650	59.580	60.610	59.185	4,395,300
2025-09-11	58.540	60.260	58.470	60.020	58.609	3,798,700
2025-09-10	58.740	59.150	58.250	58.450	57.076	3,129,300
2025-09-09	59.800	59.960	58.820	59.080	57.691	3,722,000
2025-09-08	60.360	60.460	59.120	60.090	58.677	5,475,400
2025-09-05	60.780	60.870	60.060	60.520	59.097	3,211,800
2025-09-04	60.360	60.830	60.170	60.640	59.214	4,677,100
2025-09-03	61.310	61.550	59.990	60.140	58.726	6,107,600
2025-09-02	61.710	62.260	61.350	61.520	60.074	3,230,500
2025-08-29	62.650	62.870	61.630	61.760	60.308	5,217,400
2025-08-28	62.300	62.740	61.640	62.650	61.177	3,708,300
2025-08-27	61.850	62.890	61.800	62.380	60.914	3,587,600
2025-08-26	61.530	61.870	61.120	61.690	60.240	4,276,400
2025-08-25	61.460	62.210	61.010	61.520	60.074	3,261,800
2025-08-22	61.350	61.690	61.010	61.610	59.937	3,230,200
2025-08-21	60.800	61.280	60.500	61.000	59.344	2,627,500
2025-08-20	62.300	62.300	60.950	61.030	59.373	3,477,500
2025-08-19	61.240	62.650	61.240	62.280	60.589	4,393,100
2025-08-18	60.650	61.730	60.650	61.100	59.441	5,652,900
2025-08-15	59.830	60.550	59.790	60.490	58.847	3,901,500
2025-08-14	58.890	59.890	58.520	59.690	58.069	3,984,200
2025-08-13	59.450	59.940	59.060	59.730	58.108	5,140,700
2025-08-12	59.460	60.180	58.900	59.300	57.690	4,822,200
2025-08-11	59.370	59.920	58.850	59.530	57.914	4,850,000

← NewerPage 5 of 21 · 1,255 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.