Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	60.030	60.170	59.170	59.260	57.651	3,277,600
2025-08-07	60.500	60.800	59.490	60.020	58.390	2,961,500
2025-08-06	59.720	60.410	59.150	60.250	58.614	3,831,500
2025-08-05	59.510	60.060	59.220	59.770	58.147	3,357,400
2025-08-04	57.630	59.530	57.480	59.500	57.884	5,391,300
2025-08-01	57.020	57.670	55.490	57.630	56.065	5,505,300
2025-07-31	57.430	58.170	56.730	56.950	55.404	4,179,200
2025-07-30	58.740	58.740	57.500	57.830	56.260	4,556,400
2025-07-29	58.110	59.190	57.930	58.590	56.999	6,466,900
2025-07-28	59.000	59.250	57.780	58.110	56.532	7,983,200
2025-07-25	59.560	59.820	58.520	59.330	57.719	7,589,200
2025-07-24	63.960	63.990	57.980	59.340	57.729	15,356,100
2025-07-23	59.250	60.440	58.410	59.620	58.001	10,420,300
2025-07-22	57.350	59.150	57.170	58.980	57.378	4,773,800
2025-07-21	56.850	57.960	56.840	57.410	55.851	4,681,500
2025-07-18	57.090	57.120	55.980	56.580	55.044	4,284,600
2025-07-17	56.100	56.950	56.100	56.830	55.287	3,863,900
2025-07-16	56.660	56.670	54.690	56.040	54.518	6,088,800
2025-07-15	58.030	58.360	56.320	56.340	54.810	7,496,300
2025-07-14	56.550	58.070	56.450	58.040	56.464	4,502,300
2025-07-11	57.060	57.310	56.700	56.790	55.248	5,881,100
2025-07-10	57.020	58.060	56.810	57.440	55.880	5,024,100
2025-07-09	56.840	57.320	56.340	57.210	55.657	4,659,800
2025-07-08	56.560	56.860	55.460	56.770	55.228	5,314,600
2025-07-07	54.650	56.900	54.640	56.760	55.219	8,825,400
2025-07-03	55.140	55.140	54.180	54.630	53.147	2,938,400
2025-07-02	54.160	55.450	54.010	55.140	53.643	6,040,000
2025-07-01	52.460	54.580	52.250	54.080	52.612	7,108,300
2025-06-30	51.720	52.900	51.280	52.770	51.337	5,371,700
2025-06-27	52.000	52.510	51.340	51.710	50.306	9,816,900
2025-06-26	53.000	53.030	51.570	51.840	50.432	5,582,100
2025-06-25	53.400	53.410	52.430	52.800	51.366	7,495,900
2025-06-24	52.440	53.620	52.200	53.510	52.057	10,189,600
2025-06-23	52.670	53.740	52.490	53.660	52.203	4,457,500
2025-06-20	52.370	52.680	51.880	52.520	51.094	5,733,400
2025-06-18	51.090	52.380	51.010	52.030	50.617	4,237,600
2025-06-17	51.310	52.050	50.660	50.980	49.596	4,923,700
2025-06-16	52.110	52.150	51.390	51.690	50.286	4,224,000
2025-06-13	51.480	51.890	51.090	51.540	50.140	3,688,300
2025-06-12	51.210	52.090	50.990	51.740	50.335	4,552,000
2025-06-11	51.550	51.900	50.880	51.310	49.917	4,278,900
2025-06-10	50.640	51.520	50.500	51.480	50.082	5,136,600
2025-06-09	50.950	51.070	50.200	50.510	49.138	4,970,100
2025-06-06	51.770	51.980	50.610	50.940	49.557	6,995,100
2025-06-05	49.360	52.030	49.360	51.450	50.053	10,694,300
2025-06-04	49.250	50.220	49.080	49.340	48.000	7,022,200
2025-06-03	47.930	49.220	47.850	49.050	47.718	7,440,800
2025-06-02	48.040	48.080	47.240	47.860	46.560	6,610,800
2025-05-30	49.000	49.260	48.250	48.400	47.086	7,785,200
2025-05-29	49.190	49.790	48.520	48.970	47.640	5,663,800
2025-05-28	50.130	50.320	48.930	49.060	47.728	5,199,500
2025-05-27	50.140	50.810	49.910	50.380	48.788	6,118,200
2025-05-23	49.210	49.980	49.110	49.700	48.130	3,690,100
2025-05-22	50.050	50.130	48.910	49.670	48.101	4,831,000
2025-05-21	51.150	51.150	49.940	50.040	48.459	5,460,800
2025-05-20	52.750	53.040	51.390	51.600	49.970	4,914,000
2025-05-19	52.550	53.190	52.250	52.910	51.238	4,766,100
2025-05-16	52.170	53.140	51.930	52.990	51.316	5,247,100
2025-05-15	51.380	52.180	51.030	52.170	50.522	5,637,700
2025-05-14	52.190	52.310	51.320	51.380	49.757	6,486,500

← NewerPage 6 of 79 · 4,729 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.