Tractor Supply Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	57.210	57.370	56.590	57.140	55.111	4,901,300
2025-02-13	56.000	57.040	55.780	56.990	54.967	7,402,400
2025-02-12	54.430	55.930	54.070	55.870	53.886	4,078,900
2025-02-11	54.320	55.060	53.890	54.970	53.018	5,753,000
2025-02-10	53.150	54.610	53.050	54.430	52.498	4,881,800
2025-02-07	53.170	53.390	52.500	52.950	51.070	6,337,900
2025-02-06	53.610	53.760	52.760	53.060	51.176	7,711,000
2025-02-05	54.300	54.300	53.460	53.610	51.707	4,063,600
2025-02-04	54.650	54.890	53.740	54.040	52.121	6,172,500
2025-02-03	53.500	55.220	53.390	54.580	52.642	6,833,900
2025-01-31	54.520	54.900	53.310	54.360	52.430	9,309,300
2025-01-30	54.040	55.430	53.500	54.290	52.363	9,205,400
2025-01-29	57.240	58.410	56.940	57.160	55.131	6,908,800
2025-01-28	57.650	58.960	57.360	57.380	55.343	4,134,900
2025-01-27	57.410	58.720	57.380	57.930	55.873	4,213,600
2025-01-24	57.420	58.020	57.240	57.940	55.883	3,384,300
2025-01-23	57.500	58.320	57.260	57.380	55.343	5,468,100
2025-01-22	56.830	58.120	56.710	57.470	55.430	4,867,200
2025-01-21	54.100	57.060	54.020	56.880	54.861	7,910,500
2025-01-17	54.100	54.720	53.510	53.660	51.755	5,583,000
2025-01-16	52.920	53.730	52.630	53.530	51.630	4,715,300
2025-01-15	53.950	54.420	52.810	53.100	51.215	4,975,400
2025-01-14	54.660	54.830	53.040	53.180	51.292	3,845,400
2025-01-13	54.000	54.660	53.650	54.570	52.633	4,980,400
2025-01-10	54.240	55.800	54.160	54.590	52.652	6,356,700
2025-01-08	53.850	54.500	53.450	54.390	52.459	4,148,400
2025-01-07	53.890	54.210	53.280	53.870	51.958	3,537,100
2025-01-06	52.350	53.800	51.930	53.650	51.745	6,099,000
2025-01-03	52.440	52.690	51.280	51.930	50.086	6,346,100
2025-01-02	53.120	53.640	51.970	52.380	50.520	4,838,600
2024-12-31	52.600	53.640	52.450	53.060	51.176	4,204,800
2024-12-30	54.000	54.080	52.560	52.590	50.723	3,997,200
2024-12-27	55.080	55.570	54.270	54.560	52.623	3,466,600
2024-12-26	54.590	55.590	53.950	55.490	53.520	3,416,500
2024-12-24	53.690	54.500	53.320	54.490	52.555	2,000,600
2024-12-23	53.330	53.920	52.740	53.690	51.784	5,348,600
2024-12-20	52.660	54.430	52.660	53.920	52.006	10,938,900
2024-12-19	265.03	266.81	262.38	264.03	50.931	7,494,000
2024-12-18	275.96	275.96	265.11	265.19	51.155	7,128,000
2024-12-17	277.06	278.24	273.07	275.21	53.088	6,116,000
2024-12-16	286.70	287.37	276.33	276.52	53.341	5,853,500
2024-12-13	286.24	287.21	283.70	285.45	55.063	3,838,000
2024-12-12	285.36	287.27	282.98	285.27	55.028	3,603,000
2024-12-11	286.12	288.89	284.79	285.49	55.071	4,081,000
2024-12-10	284.00	288.10	282.38	284.71	54.920	3,844,000
2024-12-09	282.46	284.89	278.98	283.73	54.731	7,367,000
2024-12-06	285.58	288.17	281.81	282.46	54.486	5,348,000
2024-12-05	286.78	289.81	278.76	282.47	54.488	5,766,000
2024-12-04	285.00	287.71	282.69	285.86	55.142	4,920,500
2024-12-03	288.26	289.55	282.83	284.98	54.973	6,112,500
2024-12-02	283.95	290.80	280.47	290.27	55.993	5,956,000
2024-11-29	284.07	286.98	282.55	283.67	54.720	3,819,500
2024-11-27	281.37	286.75	281.18	281.96	54.390	3,653,500
2024-11-26	284.82	287.04	279.95	280.19	54.049	3,936,500
2024-11-25	284.57	288.19	283.70	285.99	55.167	8,781,000
2024-11-22	274.46	283.48	274.46	281.71	54.130	4,001,500
2024-11-21	272.45	275.04	270.54	273.63	52.577	4,316,500
2024-11-20	271.00	271.80	267.85	270.00	51.880	4,822,000
2024-11-19	274.87	276.49	272.11	272.85	52.427	5,137,500
2024-11-18	274.53	277.89	273.86	276.82	53.190	3,266,500

← NewerPage 8 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.