Tractor Supply Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 276.20 | 279.12 | 274.61 | 275.66 | 52.967 | 4,994,000 |
| 2024-11-14 | 279.27 | 282.13 | 276.67 | 277.08 | 53.240 | 3,558,000 |
| 2024-11-13 | 278.69 | 280.40 | 277.01 | 278.75 | 53.561 | 2,853,000 |
| 2024-11-12 | 281.08 | 282.80 | 278.79 | 279.19 | 53.645 | 4,191,000 |
| 2024-11-11 | 289.12 | 289.12 | 279.89 | 281.57 | 54.103 | 4,271,500 |
| 2024-11-08 | 290.99 | 294.20 | 287.77 | 288.56 | 55.446 | 6,009,500 |
| 2024-11-07 | 290.43 | 292.76 | 286.81 | 289.29 | 55.586 | 6,264,500 |
| 2024-11-06 | 277.05 | 289.34 | 277.05 | 288.95 | 55.521 | 12,038,500 |
| 2024-11-05 | 270.55 | 276.58 | 270.55 | 276.21 | 53.073 | 5,259,500 |
| 2024-11-04 | 268.14 | 274.34 | 266.35 | 270.36 | 51.949 | 4,962,000 |
| 2024-11-01 | 266.95 | 271.11 | 266.41 | 266.57 | 51.220 | 5,469,500 |
| 2024-10-31 | 266.93 | 269.29 | 265.31 | 265.51 | 51.017 | 5,783,000 |
| 2024-10-30 | 267.52 | 271.25 | 266.96 | 267.94 | 51.484 | 5,507,000 |
| 2024-10-29 | 268.09 | 273.24 | 267.19 | 268.80 | 51.649 | 5,293,000 |
| 2024-10-28 | 275.34 | 275.34 | 269.65 | 269.99 | 51.878 | 4,394,500 |
| 2024-10-25 | 278.31 | 278.98 | 271.52 | 272.77 | 52.412 | 4,129,000 |
| 2024-10-24 | 283.52 | 287.64 | 273.46 | 274.29 | 52.704 | 11,095,000 |
| 2024-10-23 | 290.49 | 293.57 | 289.47 | 292.09 | 56.124 | 5,576,000 |
| 2024-10-22 | 292.02 | 292.68 | 288.65 | 291.44 | 55.999 | 4,650,500 |
| 2024-10-21 | 297.32 | 298.48 | 292.33 | 294.60 | 56.606 | 6,194,500 |
| 2024-10-18 | 299.50 | 300.09 | 297.30 | 297.62 | 57.187 | 4,117,000 |
| 2024-10-17 | 304.62 | 304.70 | 298.17 | 298.32 | 57.321 | 3,849,000 |
| 2024-10-16 | 299.67 | 303.79 | 298.71 | 302.80 | 58.182 | 4,018,500 |
| 2024-10-15 | 302.57 | 307.64 | 300.46 | 300.82 | 57.801 | 4,017,000 |
| 2024-10-14 | 303.58 | 306.38 | 301.52 | 303.74 | 58.363 | 2,892,000 |
| 2024-10-11 | 299.26 | 304.06 | 297.91 | 303.37 | 58.291 | 2,661,000 |
| 2024-10-10 | 300.29 | 301.21 | 295.82 | 297.34 | 57.133 | 4,080,500 |
| 2024-10-09 | 303.57 | 305.99 | 298.50 | 300.96 | 57.828 | 5,552,000 |
| 2024-10-08 | 293.86 | 304.16 | 293.34 | 303.70 | 58.355 | 4,827,000 |
| 2024-10-07 | 293.95 | 295.03 | 291.26 | 293.86 | 56.464 | 3,646,000 |
| 2024-10-04 | 294.11 | 297.50 | 292.69 | 294.97 | 56.677 | 3,859,000 |
| 2024-10-03 | 295.32 | 297.98 | 289.64 | 291.85 | 56.078 | 7,218,000 |
| 2024-10-02 | 295.14 | 298.36 | 294.01 | 298.07 | 57.273 | 5,482,000 |
| 2024-10-01 | 290.15 | 296.83 | 288.58 | 295.14 | 56.710 | 7,800,500 |
| 2024-09-30 | 286.96 | 291.52 | 286.96 | 290.93 | 55.901 | 4,362,000 |
| 2024-09-27 | 287.23 | 289.85 | 286.12 | 286.14 | 54.981 | 3,567,500 |
| 2024-09-26 | 282.21 | 285.39 | 280.97 | 285.28 | 54.816 | 3,830,500 |
| 2024-09-25 | 278.51 | 281.33 | 276.58 | 280.86 | 53.966 | 3,126,500 |
| 2024-09-24 | 276.85 | 278.85 | 274.55 | 277.57 | 53.334 | 3,096,500 |
| 2024-09-23 | 275.76 | 279.12 | 272.90 | 276.85 | 53.196 | 4,177,000 |
| 2024-09-20 | 273.97 | 275.73 | 271.23 | 274.89 | 52.819 | 4,168,000 |
| 2024-09-19 | 279.76 | 279.76 | 273.14 | 273.97 | 52.642 | 3,919,000 |
| 2024-09-18 | 277.53 | 279.70 | 274.75 | 275.49 | 52.934 | 2,091,500 |
| 2024-09-17 | 281.89 | 283.46 | 276.56 | 276.75 | 53.177 | 3,515,000 |
| 2024-09-16 | 284.25 | 287.08 | 282.10 | 283.39 | 54.452 | 3,185,500 |
| 2024-09-13 | 281.69 | 286.32 | 281.01 | 282.96 | 54.370 | 2,703,000 |
| 2024-09-12 | 276.76 | 280.07 | 275.23 | 279.49 | 53.703 | 2,504,500 |
| 2024-09-11 | 270.77 | 276.62 | 267.11 | 276.25 | 53.080 | 3,407,000 |
| 2024-09-10 | 272.15 | 273.02 | 268.10 | 270.77 | 52.027 | 3,206,000 |
| 2024-09-09 | 271.16 | 275.89 | 271.16 | 272.79 | 52.416 | 5,491,500 |
| 2024-09-06 | 271.66 | 274.06 | 269.02 | 270.59 | 51.993 | 4,937,500 |
| 2024-09-05 | 272.54 | 272.54 | 267.30 | 270.81 | 52.035 | 3,414,000 |
| 2024-09-04 | 268.75 | 273.49 | 267.30 | 272.68 | 52.394 | 4,919,000 |
| 2024-09-03 | 266.80 | 269.30 | 265.48 | 268.35 | 51.562 | 5,317,000 |
| 2024-08-30 | 273.00 | 273.03 | 265.76 | 267.55 | 51.409 | 6,812,000 |
| 2024-08-29 | 275.24 | 277.70 | 273.09 | 273.71 | 52.592 | 2,862,000 |
| 2024-08-28 | 272.27 | 275.54 | 272.25 | 273.26 | 52.506 | 3,148,500 |
| 2024-08-27 | 271.27 | 273.42 | 269.71 | 272.94 | 52.444 | 3,088,500 |
| 2024-08-26 | 269.59 | 274.58 | 268.46 | 272.82 | 52.421 | 4,121,000 |
| 2024-08-23 | 267.71 | 269.49 | 265.71 | 269.18 | 51.511 | 2,554,000 |
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.