Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	52.630	52.880	51.680	52.310	50.657	9,814,500
2025-05-12	52.470	53.210	52.050	52.720	51.054	6,582,100
2025-05-09	51.450	51.650	50.540	51.300	49.679	3,590,100
2025-05-08	51.180	51.950	50.860	51.420	49.795	4,164,200
2025-05-07	51.290	51.520	50.420	50.960	49.350	4,106,800
2025-05-06	51.010	51.210	50.660	51.020	49.408	3,519,100
2025-05-05	50.820	51.570	50.550	51.240	49.621	4,759,200
2025-05-02	50.910	51.530	50.390	50.840	49.234	6,274,500
2025-05-01	49.940	50.630	49.180	50.350	48.759	5,554,500
2025-04-30	49.600	50.880	49.350	50.620	49.021	10,114,500
2025-04-29	48.620	49.940	48.410	49.870	48.294	3,468,600
2025-04-28	49.920	50.320	48.250	49.000	47.452	6,417,600
2025-04-25	49.210	50.130	48.950	49.920	48.343	6,949,000
2025-04-24	48.100	49.120	46.850	49.000	47.452	12,588,000
2025-04-23	51.680	52.150	50.450	50.730	49.127	6,627,800
2025-04-22	49.840	51.110	49.840	50.280	48.691	5,938,100
2025-04-21	50.190	50.330	48.900	49.590	48.023	5,128,300
2025-04-17	49.610	50.500	49.490	50.160	48.575	4,481,900
2025-04-16	51.000	51.080	49.240	49.360	47.800	4,745,100
2025-04-15	52.270	52.270	50.820	51.000	49.389	4,318,500
2025-04-14	52.290	52.720	51.570	52.170	50.522	3,863,700
2025-04-11	51.270	51.850	49.700	51.670	50.037	4,341,700
2025-04-10	50.960	52.050	50.050	51.320	49.699	5,802,900
2025-04-09	47.270	51.700	46.970	51.380	49.757	7,510,200
2025-04-08	50.630	50.840	47.420	48.020	46.503	8,787,900
2025-04-07	50.170	52.300	48.820	49.350	47.791	9,293,400
2025-04-04	53.510	55.800	52.290	52.400	50.744	7,533,400
2025-04-03	55.640	56.190	54.620	55.770	54.008	7,008,400
2025-04-02	54.560	55.950	54.250	55.620	53.863	3,245,900
2025-04-01	54.890	55.440	54.530	55.130	53.388	4,992,100
2025-03-31	53.540	55.420	53.470	55.100	53.359	7,950,200
2025-03-28	54.080	54.210	53.320	53.470	51.781	3,599,700
2025-03-27	53.910	54.690	53.500	54.160	52.449	4,651,400
2025-03-26	52.920	54.070	52.860	53.870	52.168	2,454,500
2025-03-25	53.380	53.720	52.510	52.830	51.161	3,243,400
2025-03-24	52.980	53.630	52.780	53.530	51.839	3,391,300
2025-03-21	51.650	52.540	51.110	52.460	50.803	6,332,700
2025-03-20	52.580	53.100	51.790	51.840	50.202	3,084,800
2025-03-19	52.980	53.090	51.950	52.800	51.132	3,503,700
2025-03-18	52.840	52.860	52.260	52.650	50.987	2,649,500
2025-03-17	52.230	53.470	51.880	53.130	51.451	7,407,800
2025-03-14	52.330	52.410	51.490	51.830	50.192	4,445,300
2025-03-13	52.220	52.810	51.590	51.660	50.028	4,827,900
2025-03-12	53.450	53.860	52.340	52.360	50.706	4,248,700
2025-03-11	56.710	57.210	53.840	53.920	52.216	8,280,500
2025-03-10	56.980	59.730	56.760	57.210	55.402	7,456,100
2025-03-07	54.370	57.120	54.120	56.890	55.093	6,108,600
2025-03-06	54.590	54.880	54.090	54.590	52.865	4,877,800
2025-03-05	54.910	55.160	54.150	54.950	53.214	4,735,500
2025-03-04	54.780	56.070	54.270	55.100	53.359	5,203,100
2025-03-03	55.400	55.980	54.620	54.900	53.165	4,846,300
2025-02-28	54.940	55.530	54.310	55.350	53.601	5,014,400
2025-02-27	54.950	55.530	54.560	54.720	52.991	3,184,100
2025-02-26	56.980	57.330	54.920	55.140	53.398	4,009,000
2025-02-25	56.060	57.650	55.760	57.010	54.986	5,910,600
2025-02-24	56.400	56.560	55.320	56.060	54.070	6,781,900
2025-02-21	57.780	57.950	56.100	56.370	54.369	4,037,300
2025-02-20	57.930	57.990	57.230	57.740	55.690	2,643,200
2025-02-19	57.490	58.060	56.420	57.860	55.806	4,111,700
2025-02-18	57.400	57.760	56.640	57.720	55.671	4,424,500

← NewerPage 7 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.