TSCO
Home>Equity>Tractor Supply Company
SHARE twitter icon webp whatsapp icon webp

Tractor Supply Company
Tractor Supply Company

294.97
3.12  (1.07%)
USD
Currency
14.30%
CAGR (3 year)
26.23%
CAGR (5 year)
31.82B
Market Cap
NasdaqGS
Exchange
Equity
Type Disp
N/A
Dividend Rate
28.42
Trailing PE
13.75
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
POSTPOST
Market State
us_market
Market
High
297.5
Low
292.69
Returns
1.07%

Tractor Supply Company Historical Data

 - CAGR 19.06%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1994

7.46%
1.44 		5.56%
1.52 		-1.32%
1.5 		5.33%
1.58 		5.70%
1.67 		1.20%
1.69 		3.55%
1.75 		-5.14%
1.66 		-8.43%
1.52 		-13.82%
1.31 		1.44
1995 9.92%
1.44 		0.69%
1.45 		-8.28%
1.33 		0.00%
1.33 		-7.52%
1.23 		-2.44%
1.2 		22.50%
1.47 		-4.08%
1.41 		-11.35%
1.25 		-21.60%
0.98 		27.55%
1.25 		-1.60%
1.23 		-6.11% 1.71
1996 14.63%
1.41 		8.51%
1.53 		8.50%
1.66 		-13.25%
1.44 		7.64%
1.55 		-8.39%
1.42 		-5.63%
1.34 		7.46%
1.44 		-6.94%
1.34 		-2.99%
1.3 		0.77%
1.31 		-1.53%
1.29 		4.88% 2.04
1997 -1.55%
1.27 		-5.51%
1.2 		0.00%
1.2 		-2.50%
1.17 		9.40%
1.28 		-12.50%
1.12 		-3.57%
1.08 		3.70%
1.12 		9.82%
1.23 		0.00%
1.23 		-18.70%
1 		-8.00%
0.92 		-28.68% 2.43
1998 -4.35%
0.88 		31.82%
1.16 		11.21%
1.29 		24.81%
1.61 		-6.21%
1.51 		2.65%
1.55 		-1.29%
1.53 		-19.61%
1.23 		0.00%
1.23 		26.02%
1.55 		5.81%
1.64 		-8.54%
1.5 		63.04% 2.89
1999 14.67%
1.72 		0.58%
1.73 		-7.51%
1.6 		7.50%
1.72 		8.14%
1.86 		-8.06%
1.71 		-28.65%
1.22 		5.74%
1.29 		-7.75%
1.19 		5.04%
1.25 		-15.20%
1.06 		-5.66%
1 		-33.33% 3.44
2000 12.00%
1.12 		0.00%
1.12 		14.29%
1.28 		-19.53%
1.03 		-7.77%
0.95 		9.47%
1.04 		-12.50%
0.91 		-10.99%
0.81 		-14.81%
0.69 		-17.39%
0.57 		-19.30%
0.46 		15.22%
0.53 		-47.00% 4.10
2001 73.58%
0.92 		-2.17%
0.9 		-2.22%
0.88 		7.95%
0.95 		2.11%
0.97 		3.09%
1 		38.00%
1.38 		7.97%
1.49 		-20.13%
1.19 		42.02%
1.69 		8.28%
1.83 		16.39%
2.13 		301.89% 4.88
2002 9.39%
2.33 		16.31%
2.71 		6.27%
2.88 		19.79%
3.45 		1.16%
3.49 		27.22%
4.44 		-15.77%
3.74 		10.96%
4.15 		-4.34%
3.97 		19.65%
4.75 		17.05%
5.56 		-15.47%
4.7 		120.66% 5.81
2003 -1.91%
4.61 		-10.41%
4.13 		0.00%
4.13 		28.09%
5.29 		6.99%
5.66 		4.59%
5.92 		17.06%
6.93 		24.39%
8.62 		-4.87%
8.2 		28.17%
10.51 		3.62%
10.89 		-10.47%
9.75 		107.45% 6.92
2004 8.62%
10.59 		1.04%
10.7 		-9.53%
9.68 		0.62%
9.74 		-1.13%
9.63 		8.52%
10.45 		-13.11%
9.08 		-4.19%
8.7 		-9.66%
7.86 		15.39%
9.07 		-12.57%
7.93 		17.28%
9.3 		-4.62% 8.24
2005 -3.76%
8.95 		18.99%
10.65 		2.44%
10.91 		-7.79%
10.06 		10.34%
11.1 		10.54%
12.27 		14.59%
14.06 		-8.53%
12.86 		-11.28%
11.41 		6.22%
12.12 		11.14%
13.47 		-1.78%
13.23 		42.26% 9.81
2006 -3.48%
12.77 		23.73%
15.8 		4.94%
16.58 		-2.29%
16.2 		-14.20%
13.9 		-0.58%
13.82 		-17.22%
11.44 		-6.91%
10.65 		13.24%
12.06 		0.33%
12.1 		-1.65%
11.9 		-6.05%
11.18 		-15.50% 11.68
2007 12.52%
12.58 		1.67%
12.79 		0.70%
12.88 		0.47%
12.94 		2.78%
13.3 		-2.18%
13.01 		-8.69%
11.88 		1.35%
12.04 		-4.32%
11.52 		-10.07%
10.36 		-0.97%
10.26 		-12.48%
8.98 		-19.68% 13.91
2008 7.35%
9.64 		-2.90%
9.36 		5.56%
9.88 		-10.02%
8.89 		-3.94%
8.54 		-14.99%
7.26 		30.85%
9.5 		12.11%
10.65 		-1.31%
10.51 		-1.14%
10.39 		-7.60%
9.6 		-5.94%
9.03 		0.56% 16.56
2009 -6.64%
8.43 		-7.35%
7.81 		15.49%
9.02 		11.97%
10.1 		-4.95%
9.6 		7.60%
10.33 		16.07%
11.99 		-1.83%
11.77 		2.80%
12.1 		-7.60%
11.18 		4.38%
11.67 		13.45%
13.24 		46.62% 19.72
2010 -4.68%
12.62 		8.40%
13.68 		6.07%
14.51 		15.71%
16.79 		0.89%
16.94 		-10.04%
15.24 		14.04%
17.38 		-2.19%
17 		16.65%
19.83 		-0.20%
19.79 		7.33%
21.24 		14.17%
24.25 		83.16% 23.48
2011 5.81%
25.66 		1.44%
26.03 		14.98%
29.93 		3.34%
30.93 		2.10%
31.58 		5.89%
33.44 		-1.44%
32.96 		-6.92%
30.68 		1.89%
31.26 		13.47%
35.47 		1.83%
36.12 		-2.88%
35.08 		44.66% 27.96
2012 15.11%
40.38 		5.84%
42.74 		5.94%
45.28 		8.68%
49.21 		-7.19%
45.67 		-9.07%
41.53 		9.41%
45.44 		5.06%
47.74 		3.56%
49.44 		-2.71%
48.1 		-6.84%
44.81 		-1.41%
44.18 		25.94% 33.29
2013 17.32%
51.83 		0.31%
51.99 		0.13%
52.06 		2.92%
53.58 		4.50%
55.99 		4.98%
58.78 		3.06%
60.58 		1.01%
61.19 		9.77%
67.17 		6.22%
71.35 		2.61%
73.21 		5.97%
77.58 		75.60% 39.64
2014 -14.27%
66.51 		6.09%
70.56 		0.10%
70.63 		-4.80%
67.24 		-3.30%
65.02 		-7.11%
60.4 		2.93%
62.17 		7.69%
66.95 		-8.13%
61.51 		19.04%
73.22 		5.07%
76.93 		2.46%
78.82 		1.60% 47.20
2015 2.98%
81.17 		8.56%
88.12 		-3.47%
85.06 		1.18%
86.06 		1.25%
87.14 		3.21%
89.94 		2.87%
92.52 		-7.79%
85.31 		-1.16%
84.32 		9.57%
92.39 		-3.29%
89.35 		-4.31%
85.5 		8.48% 56.20
2016 3.29%
88.31 		-4.24%
84.57 		6.96%
90.46 		4.64%
94.66 		1.52%
96.1 		-5.12%
91.18 		0.52%
91.65 		-8.40%
83.95 		-19.77%
67.35 		-7.01%
62.63 		19.86%
75.07 		0.99%
75.81 		-11.33% 66.91
2017 -2.82%
73.67 		-3.75%
70.91 		-2.74%
68.97 		-10.24%
61.91 		-10.92%
55.15 		-1.70%
54.21 		3.52%
56.12 		6.04%
59.51 		6.35%
63.29 		-4.79%
60.26 		13.24%
68.24 		9.54%
74.75 		-1.40% 79.66
2018 2.01%
76.25 		-14.85%
64.93 		-2.94%
63.02 		7.90%
68 		9.28%
74.31 		2.93%
76.49 		2.03%
78.04 		13.12%
88.28 		2.95%
90.88 		1.11%
91.89 		3.53%
95.13 		-12.29%
83.44 		11.63% 94.84
2019 2.35%
85.4 		11.65%
95.35 		2.53%
97.76 		5.87%
103.5 		-2.63%
100.78 		7.96%
108.8 		0.01%
108.81 		-6.37%
101.88 		-11.23%
90.44 		5.06%
95.02 		-0.61%
94.44 		-1.06%
93.44 		11.98% 112.92
2020 -0.52%
92.95 		-4.78%
88.51 		-4.47%
84.55 		19.96%
101.43 		20.30%
122.02 		8.01%
131.79 		8.31%
142.74 		4.27%
148.83 		-3.69%
143.34 		-7.07%
133.21 		5.71%
140.81 		-0.16%
140.58 		50.45% 134.44
2021 0.83%
141.74 		12.15%
158.96 		11.40%
177.08 		6.51%
188.6 		-3.66%
181.7 		2.40%
186.06 		-2.76%
180.93 		7.36%
194.25 		4.30%
202.61 		7.19%
217.17 		3.76%
225.33 		5.89%
238.6 		69.73% 160.06
2022 -8.50%
218.31 		-6.65%
203.79 		14.51%
233.37 		-13.68%
201.45 		-6.99%
187.36 		3.46%
193.85 		-1.22%
191.48 		-3.31%
185.15 		0.39%
185.88 		18.23%
219.77 		2.98%
226.31 		-0.59%
224.97 		-5.71% 190.57
2023 1.34%
227.99 		2.31%
233.26 		0.76%
235.04 		1.43%
238.4 		-12.08%
209.59 		5.49%
221.1 		1.31%
223.99 		-2.45%
218.5 		-7.07%
203.05 		-5.17%
192.56 		5.43%
203.01 		5.92%
215.03 		-4.42% 226.89
2024 4.45%
224.6 		13.23%
254.32 		2.91%
261.72 		4.34%
273.08 		4.47%
285.29 		-5.36%
270 		-2.47%
263.32 		1.61%
267.55 		8.74%
290.93 		1.39%
294.97

37.18% 270.14
Data Source: Yahoo

Performance

Today’s Low
292.69
Today’s High
297.50
52W Low
185.00
52W High
298.36
Today Open
294.11
Prev. Close
291.85
Volume
771696

Tractor Supply Company historical chart

52-Week Range
185.0 - 298.36
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NMS
Message Board Id
finmb_329501
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EDT
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
292.6901 - 297.5
Financial Currency
USD
Regular Market Time
10/5/2024 1:30:00 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
TSCO

Tractor Supply Company Dividend History

TypeAmountEx Date
Cash Dividend 1.10 26 Aug 2024
Cash Dividend 1.03 26 May 2023
Cash Dividend 1.03 24 Feb 2023
Cash Dividend 0.92 18 Nov 2022
Cash Dividend 0.92 19 Aug 2022
Cash Dividend 0.92 24 May 2022
Cash Dividend 0.92 17 Feb 2022
Cash Dividend 0.52 19 Nov 2021
Cash Dividend 0.52 20 Aug 2021
Cash Dividend 0.52 21 May 2021
Cash Dividend 0.52 19 Feb 2021
Cash Dividend 0.40 20 Nov 2020
Cash Dividend 0.40 21 Aug 2020
Cash Dividend 0.35 22 May 2020
Cash Dividend 0.35 21 Feb 2020
Cash Dividend 0.35 22 Nov 2019
Cash Dividend 0.35 23 Aug 2019
Cash Dividend 0.35 24 May 2019
Cash Dividend 0.31 22 Feb 2019
Cash Dividend 0.31 23 Nov 2018
Cash Dividend 0.31 24 Aug 2018
Cash Dividend 0.31 25 May 2018
Cash Dividend 0.27 23 Feb 2018
Cash Dividend 0.27 17 Nov 2017
Cash Dividend 0.27 17 Aug 2017
Cash Dividend 0.27 18 May 2017
Cash Dividend 0.24 23 Feb 2017
Cash Dividend 0.24 09 Nov 2016
Cash Dividend 0.24 11 Aug 2016
Cash Dividend 0.24 12 May 2016
Cash Dividend 0.20 18 Feb 2016
Cash Dividend 0.20 12 Nov 2015
Cash Dividend 0.20 13 Aug 2015
Cash Dividend 0.20 14 May 2015
Cash Dividend 0.16 19 Feb 2015
Cash Dividend 0.16 13 Nov 2014
Cash Dividend 0.16 14 Aug 2014
Cash Dividend 0.00 11 Jun 2014
Cash Dividend 0.00 05 Jun 2014
Cash Dividend 0.00 20 May 2014
Cash Dividend 0.00 16 May 2014
Cash Dividend 0.16 15 May 2014
Cash Dividend 0.00 02 Apr 2014
Cash Dividend 0.13 20 Feb 2014
Cash Dividend 0.13 14 Nov 2013
Cash Dividend 0.13 15 Aug 2013
Cash Dividend 0.13 16 May 2013
Cash Dividend 0.10 21 Feb 2013
Cash Dividend 0.10 15 Nov 2012
Cash Dividend 0.10 16 Aug 2012
Cash Dividend 0.10 17 May 2012
Cash Dividend 0.06 23 Feb 2012
Cash Dividend 0.06 09 Nov 2011
Cash Dividend 0.06 11 Aug 2011
Cash Dividend 0.06 12 May 2011
Cash Dividend 0.04 17 Feb 2011
Cash Dividend 0.04 10 Nov 2010
Cash Dividend 0.04 12 Aug 2010
Cash Dividend 0.04 13 May 2010
Cash Dividend 0.04 11 Mar 2010
Data Source: Yahoo

Tractor Supply Company Split History

BonusRatioEx Date
Split 2:1 27 Sep 2013
Split 2:1 03 Sep 2010
Split 2:1 22 Aug 2003
Split 2:1 20 Aug 2002
Data Source: Yahoo

Tractor Supply Company Historical Data

DatePriceOpenHighLowDifferenceChange%
04 Oct 2024 294.97294.11297.50292.693.121.07%
03 Oct 2024 291.85295.32297.98289.64-6.22-2.09%
02 Oct 2024 298.07295.14298.36294.012.930.99%
01 Oct 2024 295.14290.15296.83288.584.211.45%
30 Sep 2024 290.93286.96291.52286.964.791.67%
27 Sep 2024 286.14287.23289.85286.120.860.30%
26 Sep 2024 285.28282.21285.39280.974.421.57%
25 Sep 2024 280.86278.51281.33276.583.291.19%
24 Sep 2024 277.57276.85278.85274.550.720.26%
23 Sep 2024 276.85275.76279.12272.901.960.71%
20 Sep 2024 274.89273.97275.73271.230.920.34%
19 Sep 2024 273.97279.76279.76273.14-1.52-0.55%
18 Sep 2024 275.49277.53279.70274.75-1.26-0.46%
17 Sep 2024 276.75281.89283.46276.56-6.64-2.34%
16 Sep 2024 283.39284.25287.08282.100.430.15%
13 Sep 2024 282.96281.69286.32281.013.471.24%
12 Sep 2024 279.49276.76280.07275.233.241.17%
11 Sep 2024 276.25270.77276.62267.115.482.02%
10 Sep 2024 270.77272.15273.02268.10-2.02-0.74%
09 Sep 2024 272.79271.16275.89271.162.200.81%
06 Sep 2024 270.59271.66274.06269.02-0.22-0.08%
05 Sep 2024 270.81272.54272.54267.30-1.87-0.69%
04 Sep 2024 272.68268.75273.49267.304.331.61%
03 Sep 2024 268.35266.80269.30265.480.800.30%
30 Aug 2024 267.55273.00273.03265.76-6.16-2.25%
29 Aug 2024 273.71275.24277.70273.090.450.16%
28 Aug 2024 273.26272.27275.54272.250.320.12%
27 Aug 2024 272.94271.27273.42269.710.120.04%
26 Aug 2024 272.82269.59274.58268.463.641.35%
23 Aug 2024 269.18267.71269.49265.713.901.47%
22 Aug 2024 265.28267.73267.86264.82-2.33-0.87%
21 Aug 2024 267.61262.09269.17260.074.211.60%
20 Aug 2024 263.40263.46265.32263.12-0.54-0.20%
19 Aug 2024 263.94262.86265.08261.740.460.17%
16 Aug 2024 263.48264.36264.71262.320.480.18%
15 Aug 2024 263.00266.03269.23261.350.710.27%
14 Aug 2024 262.29261.05264.37258.411.950.75%
13 Aug 2024 260.34261.23266.00257.49-1.89-0.72%
12 Aug 2024 262.23260.73265.33259.171.710.66%
09 Aug 2024 260.52260.92263.65257.61-0.40-0.15%
08 Aug 2024 260.92253.83261.96252.108.973.56%
07 Aug 2024 251.95261.01262.65251.53-8.07-3.10%
06 Aug 2024 260.02259.22262.35256.333.871.51%
05 Aug 2024 256.15250.10258.81247.513.381.34%
02 Aug 2024 252.77253.12253.19248.35-3.49-1.36%
01 Aug 2024 256.26264.17264.90255.10-7.06-2.68%
31 Jul 2024 263.32262.49266.45260.151.580.60%
30 Jul 2024 261.74264.28265.09260.16-3.34-1.26%
29 Jul 2024 265.08262.90265.38260.422.560.98%
26 Jul 2024 262.52259.46266.82259.425.081.97%
25 Jul 2024 257.44256.50267.68252.67-5.08-1.94%
24 Jul 2024 262.52269.44270.13262.49-7.84-2.90%
23 Jul 2024 270.36271.81272.15268.50-0.72-0.27%
22 Jul 2024 271.08268.85271.55263.002.630.98%
19 Jul 2024 268.45269.76271.59266.71-1.48-0.55%
18 Jul 2024 269.93278.50278.50269.02-8.89-3.19%
17 Jul 2024 278.82280.58283.21278.58-4.35-1.54%
16 Jul 2024 283.17271.32283.23270.8412.334.55%
15 Jul 2024 270.84271.15274.98267.29-0.23-0.08%
12 Jul 2024 271.07264.20272.24264.098.253.14%
11 Jul 2024 262.82259.88264.19259.253.571.38%
10 Jul 2024 259.25257.94259.38256.211.990.77%
09 Jul 2024 257.26260.16260.63256.20-3.66-1.40%
08 Jul 2024 260.92263.51264.41256.90-1.61-0.61%
05 Jul 2024 262.53261.85263.25260.310.880.34%
03 Jul 2024 261.65264.54264.82258.69-4.38-1.65%
02 Jul 2024 266.03267.49268.16265.36-1.71-0.64%
01 Jul 2024 267.74271.05273.65266.68-2.26-0.84%
28 Jun 2024 270.00272.19276.57268.512.450.92%
27 Jun 2024 267.55266.18268.94265.000.550.21%
26 Jun 2024 267.00264.55269.85262.282.440.92%
25 Jun 2024 264.56275.70275.70262.41-12.81-4.62%
24 Jun 2024 277.37280.76285.41275.36-4.19-1.49%
21 Jun 2024 281.56278.89284.64278.891.330.47%
20 Jun 2024 280.23289.94289.96279.94-9.75-3.36%
18 Jun 2024 289.98289.49290.38286.620.430.15%
17 Jun 2024 289.55279.03290.07278.799.303.32%
14 Jun 2024 280.25280.71282.25277.77-1.23-0.44%
13 Jun 2024 281.48280.89282.30277.501.570.56%
12 Jun 2024 279.91280.00280.85276.371.610.58%
11 Jun 2024 278.30273.00279.05271.404.681.71%
10 Jun 2024 273.62270.89273.90269.352.690.99%
07 Jun 2024 270.93269.35272.82268.551.170.43%
06 Jun 2024 269.76269.31270.67268.18-0.61-0.23%
05 Jun 2024 270.37269.95270.56267.600.660.24%
04 Jun 2024 269.71265.43273.48265.372.150.80%
03 Jun 2024 267.56280.42281.32262.67-17.73-6.21%
31 May 2024 285.29281.62285.52278.834.491.60%
30 May 2024 280.80282.50284.00280.52-0.22-0.08%
29 May 2024 281.02280.30281.36278.07-0.84-0.30%
28 May 2024 281.86281.43282.25279.64-0.14-0.05%
24 May 2024 282.00282.94283.06280.19-1.26-0.44%
23 May 2024 283.26283.40285.63280.300.500.18%
22 May 2024 282.76284.91286.81281.39-2.92-1.02%
21 May 2024 285.68285.46287.78282.591.640.58%
20 May 2024 284.04286.36287.89281.38-1.63-0.57%
17 May 2024 285.67276.92286.15274.009.463.42%
16 May 2024 276.21274.41278.56274.410.250.09%
15 May 2024 275.96273.67276.38273.411.460.53%
14 May 2024 274.50272.61276.07271.262.831.04%
13 May 2024 271.67272.60273.80270.010.240.09%
10 May 2024 271.43269.78272.20268.381.730.64%
09 May 2024 269.70266.69270.45266.003.051.14%
08 May 2024 266.65268.00269.04266.12-3.48-1.29%
07 May 2024 270.13270.07272.90268.330.590.22%
06 May 2024 269.54270.44271.15267.70-0.67-0.25%
03 May 2024 270.21267.94271.85266.473.511.32%
02 May 2024 266.70271.41271.41266.17-4.47-1.65%
01 May 2024 271.17273.56274.59267.42-1.91-0.70%
30 Apr 2024 273.08277.35279.38272.35-4.80-1.73%
29 Apr 2024 277.88273.38278.16271.783.981.45%
26 Apr 2024 273.90264.66274.66264.038.643.26%
25 Apr 2024 265.26258.10266.04251.267.132.76%
24 Apr 2024 258.13253.03258.33250.902.170.85%
23 Apr 2024 255.96255.00259.64254.412.581.02%
22 Apr 2024 253.38255.52256.17252.700.590.23%
19 Apr 2024 252.79248.11253.37248.115.442.20%
18 Apr 2024 247.35249.72250.15246.11-0.04-0.02%
17 Apr 2024 247.39245.87248.37245.382.551.04%
16 Apr 2024 244.84242.48246.57242.482.871.19%
15 Apr 2024 241.97248.33248.76241.52-2.92-1.19%
12 Apr 2024 244.89247.79248.59244.18-5.30-2.12%
11 Apr 2024 250.19254.74254.74246.76-3.11-1.23%
10 Apr 2024 253.30248.95253.91246.700.110.04%
09 Apr 2024 253.19251.28253.71248.113.621.45%
08 Apr 2024 249.57251.39254.21249.44-2.92-1.16%
05 Apr 2024 252.49252.51254.30250.68-0.02-0.01%
04 Apr 2024 252.51255.51255.86251.070.370.15%
03 Apr 2024 252.14256.95258.13251.89-4.75-1.85%
02 Apr 2024 256.89258.00258.83254.29-1.35-0.52%
01 Apr 2024 258.24261.69263.02257.43-3.48-1.33%
28 Mar 2024 261.72261.77263.79259.461.280.49%
27 Mar 2024 260.44259.59260.89258.022.380.92%
26 Mar 2024 258.06258.69259.77257.07-0.62-0.24%
25 Mar 2024 258.68262.46263.98258.52-4.29-1.63%
22 Mar 2024 262.97265.36266.01261.68-3.20-1.20%
21 Mar 2024 266.17256.00268.02256.009.153.56%
20 Mar 2024 257.02257.17257.46253.030.650.25%
19 Mar 2024 256.37255.56258.63255.190.650.25%
18 Mar 2024 255.72258.55258.74254.07-1.43-0.56%
15 Mar 2024 257.15252.75259.62252.213.281.29%
14 Mar 2024 253.87256.11256.37249.740.200.08%
13 Mar 2024 253.67250.17256.20249.793.991.60%
12 Mar 2024 249.68249.42252.32248.110.790.32%
11 Mar 2024 248.89250.26250.47246.14-1.60-0.64%
08 Mar 2024 250.49250.67251.64248.471.400.56%
07 Mar 2024 249.09250.99252.05247.00-1.57-0.63%
06 Mar 2024 250.66248.85250.90247.802.801.13%
05 Mar 2024 247.86252.58252.58247.62-5.40-2.13%
04 Mar 2024 253.26249.77253.36248.250.840.33%
01 Mar 2024 252.42254.89254.89250.25-1.90-0.75%
29 Feb 2024 254.32254.48255.65251.341.720.68%
28 Feb 2024 252.60250.00253.52249.991.400.56%
27 Feb 2024 251.20243.49252.67243.408.493.50%
26 Feb 2024 242.71242.68246.77242.34-0.36-0.15%
23 Feb 2024 243.07239.94243.52239.153.361.40%
22 Feb 2024 239.71235.35240.01234.484.331.84%
21 Feb 2024 235.38236.81236.81233.82-1.04-0.44%
20 Feb 2024 236.42235.21237.46234.95-0.07-0.03%
16 Feb 2024 236.49236.59238.70235.76-1.17-0.49%
15 Feb 2024 237.66236.72239.13236.262.170.92%
14 Feb 2024 235.49235.12235.86230.942.170.93%
13 Feb 2024 233.32232.06234.93230.32-2.89-1.22%
12 Feb 2024 236.21236.00237.44234.461.130.48%
09 Feb 2024 235.08231.83235.19231.333.251.40%
08 Feb 2024 231.83233.84235.01230.49-1.62-0.69%
07 Feb 2024 233.45235.06237.10233.37-0.34-0.15%
06 Feb 2024 233.79232.56235.00230.402.831.23%
05 Feb 2024 230.96231.63233.87228.72-1.98-0.85%
02 Feb 2024 232.94234.07234.56226.52-1.96-0.83%
01 Feb 2024 234.90225.29235.41221.7610.304.59%
31 Jan 2024 224.60227.81228.29224.27-3.19-1.40%
30 Jan 2024 227.79224.65229.54223.731.450.64%
29 Jan 2024 226.34226.39230.32225.09-1.28-0.56%
26 Jan 2024 227.62227.43228.06225.091.290.57%
25 Jan 2024 226.33226.00226.78223.640.300.13%
24 Jan 2024 226.03229.41229.50225.99-2.37-1.04%
23 Jan 2024 228.40231.36232.13226.43-4.10-1.76%
22 Jan 2024 232.50231.71233.41230.441.440.62%
19 Jan 2024 231.06230.56233.52228.920.810.35%
18 Jan 2024 230.25228.18230.86226.382.721.20%
17 Jan 2024 227.53220.78227.65220.783.261.45%
16 Jan 2024 224.27221.98224.35220.970.700.31%
12 Jan 2024 223.57221.43224.02219.721.980.89%
11 Jan 2024 221.59220.06221.81219.151.560.71%
10 Jan 2024 220.03220.73221.40219.18-0.79-0.36%
09 Jan 2024 220.82222.82224.53219.79-2.71-1.21%
08 Jan 2024 223.53218.20223.71217.824.622.11%
05 Jan 2024 218.91213.71219.59213.623.871.80%
04 Jan 2024 215.04212.65215.98212.652.391.12%
03 Jan 2024 212.65216.48216.48211.76-3.92-1.81%
02 Jan 2024 216.57213.26219.66212.741.540.72%
29 Dec 2023 215.03216.45217.01214.22-0.87-0.40%
28 Dec 2023 215.90213.17217.77212.683.261.53%
27 Dec 2023 212.64210.73213.79209.001.910.91%
26 Dec 2023 210.73211.50212.57210.62-1.19-0.56%
22 Dec 2023 211.92212.69215.32211.330.220.10%
21 Dec 2023 211.70212.26213.82210.931.920.92%
20 Dec 2023 209.78213.92214.87209.61-6.36-2.94%
19 Dec 2023 216.14216.37217.82215.560.390.18%
18 Dec 2023 215.75217.85218.18213.81-1.55-0.71%
15 Dec 2023 217.30221.60221.60216.15-6.80-3.03%
14 Dec 2023 224.10222.90225.86220.833.641.65%
13 Dec 2023 220.46215.82221.13213.975.162.40%
12 Dec 2023 215.30216.34216.63214.59-0.77-0.36%
11 Dec 2023 216.07212.60216.64212.454.001.89%
08 Dec 2023 212.07210.17212.77209.703.021.44%
07 Dec 2023 209.05208.81210.02207.00-0.41-0.20%
06 Dec 2023 209.46208.02211.18206.602.271.10%
05 Dec 2023 207.19207.44208.22205.48-4.82-2.27%
04 Dec 2023 212.01209.44215.89209.011.940.92%
01 Dec 2023 210.07203.40210.24203.037.063.48%
30 Nov 2023 203.01200.33203.28197.912.821.41%
29 Nov 2023 200.19200.59205.37200.120.270.14%
28 Nov 2023 199.92197.37201.26197.002.141.08%
27 Nov 2023 197.78198.02199.34197.44-0.41-0.21%
24 Nov 2023 198.19198.66199.89197.53-0.25-0.13%
22 Nov 2023 198.44198.58200.51198.000.990.50%
21 Nov 2023 197.45200.00200.00193.73-3.26-1.62%
20 Nov 2023 200.71202.03202.67198.95-1.90-0.94%
17 Nov 2023 202.61205.01205.01202.40-0.45-0.22%
16 Nov 2023 203.06206.74207.26201.76-4.44-2.14%
15 Nov 2023 207.50207.09211.07206.000.770.37%
14 Nov 2023 206.73198.74207.70198.7410.635.42%
13 Nov 2023 196.10197.65199.34196.04-2.44-1.23%
10 Nov 2023 198.54195.77199.19193.603.461.77%
09 Nov 2023 195.08199.00199.50193.98-4.42-2.22%
08 Nov 2023 199.50199.72203.43197.770.310.16%
07 Nov 2023 199.19199.90200.00197.60-0.06-0.03%
06 Nov 2023 199.25199.11200.20197.70-0.03-0.02%
03 Nov 2023 199.28197.51200.35196.474.122.11%
02 Nov 2023 195.16192.33196.54191.394.602.41%
01 Nov 2023 190.56191.75192.34188.08-2.00-1.04%
31 Oct 2023 192.56190.76193.24190.221.370.72%
30 Oct 2023 191.19189.66191.93186.063.381.80%
27 Oct 2023 187.81188.09192.34187.00-0.98-0.52%
26 Oct 2023 188.79187.23194.06185.00-9.28-4.69%
25 Oct 2023 198.07197.40199.30196.10-0.15-0.08%
24 Oct 2023 198.22198.67200.79197.590.050.03%
23 Oct 2023 198.17194.96199.54193.582.901.49%
20 Oct 2023 195.27202.62202.62194.56-6.87-3.40%
19 Oct 2023 202.14206.38206.94201.83-5.23-2.52%
18 Oct 2023 207.37207.36209.22205.04-0.04-0.02%
17 Oct 2023 207.41205.34209.28205.341.740.85%
16 Oct 2023 205.67201.99206.81201.204.932.46%
13 Oct 2023 200.74194.47201.39194.473.992.03%
12 Oct 2023 196.75203.72203.72194.79-7.56-3.70%
11 Oct 2023 204.31205.34205.82202.72-0.72-0.35%
10 Oct 2023 205.03203.48205.71202.621.130.55%
09 Oct 2023 203.90204.12205.44200.35-0.57-0.28%
06 Oct 2023 204.47204.74206.36201.82-0.70-0.34%
05 Oct 2023 205.17203.00205.51202.12-0.84-0.41%
04 Oct 2023 206.01203.63207.01203.392.481.22%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 109.97
52-Week Low Change % 0.59%
52-Week High Change -3.39
52-Week High Change % -0.01%

Stock Price Average

50 Day Average 271.58
50 Day Average Change 23.39
50 Day Average Change % 0.09%
200 Day Average 257.97
200 Day Average Change 37.00
200 Day Average Change % 0.14%

Share Statistics

Tractor Supply Company Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-312024-06-30
Asset Impairment Charge0.074051000.00.00.0  
Beginning Cash Position 84241000.01341756000.0878030000.0202502000.0620031000.0
Capital Expenditure -294002000.0-628431000.0-773369000.0-753883000.0-754115000.0
Capital Expenditure Reported -294002000.0-628431000.0-773369000.0-753883000.0-754115000.0
Cash Dividends Paid -174656000.0-239006000.0-409603000.0-449620000.0-460746000.0
Cash Flow From Continuing Financing Activities 155210000.0-975106000.0-938781000.0-486395000.0-954453000.0
Cash Flow From Continuing Investing Activities -292210000.0-627340000.0-1093726000.0-653069000.0-639885000.0
Cash Flow From Continuing Operating Activities 1394515000.01138720000.01356979000.01334033000.01369055000.0
Change In Account Payable 333060000.0179534000.0162335000.0-218829000.0164288000.0
Change In Accrued Expense 72405000.0137833000.0-13137000.0-13082000.069145000.0
Change In Inventory -180489000.0-407922000.0-349742000.040872000.0-347933000.0
Change In Other Working Capital 157823000.0-88381000.082126000.0-12757000.0-26036000.0
Change In Payable 333060000.0179534000.0162335000.0-218829000.0164288000.0
Change In Payables And Accrued Expense 405465000.0317367000.0149198000.0-231911000.0233433000.0
Change In Prepaid Assets -32794000.0-30459000.0-64060000.022380000.011474000.0
Change In Working Capital 350005000.0-209395000.0-182478000.0-181416000.0-129062000.0
Changes In Cash 1257515000.0-463726000.0-675528000.0194569000.0-225283000.0
Common Stock Dividend Paid -174656000.0-239006000.0-409603000.0-449620000.0-460746000.0
Common Stock Issuance 99340000.082249000.025535000.024397000.037494000.0
Common Stock Payments -350756000.0-813769000.0-728655000.0-618635000.0-528334000.0
Deferred Income Tax -31739000.029149000.051693000.06172000.0-35456000.0
Deferred Tax -31739000.029149000.051693000.06172000.0-35456000.0
Depreciation Amortization Depletion 217124000.0270158000.0343062000.0393049000.0407095000.0
Depreciation And Amortization 217124000.0270158000.0343062000.0393049000.0407095000.0
End Cash Position 1341756000.0878030000.0202502000.0397071000.0394748000.0
Financing Cash Flow 155210000.0-975106000.0-938781000.0-486395000.0-954453000.0
Free Cash Flow 1100513000.0510289000.0583610000.0580150000.0614940000.0
Gain Loss On Sale Of PPE -1157000.04045000.02158000.0-48013000.0-51749000.0
Income Tax Paid Supplemental Data 235319000.0291665000.0239129000.0325222000.0378871000.0
Interest Paid Supplemental Data 24540000.023601000.026367000.056315000.066056000.0
Investing Cash Flow -292210000.0-627340000.0-1093726000.0-653069000.0-639885000.0
Issuance Of Capital Stock 99340000.082249000.025535000.024397000.037494000.0
Issuance Of Debt 2009000000.00.01010000000.01767000000.0335000000.0
Long Term Debt Issuance 2009000000.00.01010000000.01767000000.0335000000.0
Long Term Debt Payments -1410670000.0-4580000.0-836058000.0-1199808000.0-337867000.0
Net Business Purchase And Sale0.0 0.0-321401000.014310000.010000000.0
Net Common Stock Issuance -251416000.0-731520000.0-703120000.0-594238000.0-490840000.0
Net Income From Continuing Operations 748958000.0997114000.01088712000.01107226000.01126267000.0
Net Issuance Payments Of Debt 598330000.0-4580000.0173942000.0567192000.0-2867000.0
Net Long Term Debt Issuance 598330000.0-4580000.0173942000.0567192000.0-2867000.0
Net Other Financing Charges -17048000.0  -9729000.0 
Net PPEPurchase And Sale 1792000.01091000.01044000.086504000.0104230000.0
Net Short Term Debt Issuance-11250000.0602500000.0    
Operating Cash Flow 1394515000.01138720000.01356979000.01334033000.01369055000.0
Operating Gains Losses -1157000.04045000.02158000.0-48013000.0-51749000.0
Purchase Of Business  0.0-390765000.00.0 
Repayment Of Debt -1410670000.0-4580000.0-836058000.0-1199808000.0-337867000.0
Repurchase Of Capital Stock -350756000.0-813769000.0-728655000.0-618635000.0-528334000.0
Sale Of Business  0.069364000.014310000.010000000.0
Sale Of PPE 1792000.01091000.01044000.086504000.0104230000.0
Short Term Debt Issuance1002000000.02009000000.0    
Short Term Debt Payments-1013250000.0-1406500000.0    
Stock Based Compensation 37273000.047649000.053832000.057015000.051960000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.