Tractor Supply Company ( TSCO) - Price History
Monthly price history for TSCO (Tractor Supply Company)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $36.42 | $36.42 |
| October 2026 | $33.94 | $33.94 |
| September 2026 | $31.29 | $31.29 |
| August 2026 | $34.90 | $34.90 |
| July 2026 | $30.56 | $30.77 |
| June 2026 | $31.39 | $31.61 |
| May 2026 | $31.31 | $31.53 |
| April 2026 | $34.58 | $35.10 |
| March 2026 | $44.63 | $45.30 |
| February 2026 | $51.07 | $51.84 |
| January 2026 | $49.90 | $50.88 |
| December 2025 | $49.05 | $50.01 |
| November 2025 | $53.73 | $54.78 |
| October 2025 | $52.84 | $54.11 |
| September 2025 | $55.53 | $56.87 |
| August 2025 | $60.31 | $61.76 |
| July 2025 | $55.40 | $56.95 |
| June 2025 | $51.34 | $52.77 |
| May 2025 | $47.09 | $48.40 |
| April 2025 | $49.02 | $50.62 |
| March 2025 | $53.36 | $55.10 |
| February 2025 | $53.60 | $55.35 |
| January 2025 | $52.43 | $54.36 |
| December 2024 | $51.18 | $53.06 |
| November 2024 | $54.72 | $283.67 |
| October 2024 | $51.02 | $265.51 |
| September 2024 | $55.90 | $290.93 |
| August 2024 | $51.41 | $267.55 |
| July 2024 | $50.39 | $263.32 |
| June 2024 | $51.67 | $270 |
| May 2024 | $54.59 | $285.29 |
| April 2024 | $52.05 | $273.08 |
| March 2024 | $49.89 | $261.72 |
| February 2024 | $48.48 | $254.32 |
| January 2024 | $42.62 | $224.60 |
| December 2023 | $40.80 | $215.03 |
| November 2023 | $38.52 | $203.01 |
| October 2023 | $36.35 | $192.56 |
| September 2023 | $38.33 | $203.05 |
| August 2023 | $41.24 | $218.50 |
| July 2023 | $42.07 | $223.99 |
| June 2023 | $41.53 | $221.10 |
| May 2023 | $39.37 | $209.59 |
| April 2023 | $44.56 | $238.40 |
| March 2023 | $43.94 | $235.04 |
| February 2023 | $43.60 | $233.26 |
| January 2023 | $42.43 | $227.99 |
| December 2022 | $41.87 | $224.97 |
| November 2022 | $42.12 | $226.31 |
| October 2022 | $40.73 | $219.77 |
| September 2022 | $34.45 | $185.88 |
| August 2022 | $34.31 | $185.15 |
| July 2022 | $35.32 | $191.48 |
| June 2022 | $35.76 | $193.85 |
| May 2022 | $34.56 | $187.36 |
| April 2022 | $36.97 | $201.45 |
| March 2022 | $42.83 | $233.37 |
| February 2022 | $37.40 | $203.79 |
| January 2022 | $39.89 | $218.31 |
| December 2021 | $43.60 | $238.60 |
| November 2021 | $41.18 | $225.33 |
| October 2021 | $39.60 | $217.17 |
| September 2021 | $36.94 | $202.61 |
| August 2021 | $35.42 | $194.25 |
| July 2021 | $32.90 | $180.93 |
| June 2021 | $33.83 | $186.06 |
| May 2021 | $33.04 | $181.70 |
| April 2021 | $34.20 | $188.60 |
| March 2021 | $32.11 | $177.08 |
| February 2021 | $28.82 | $158.96 |
| January 2021 | $25.62 | $141.74 |
| December 2020 | $25.41 | $140.58 |
| November 2020 | $25.46 | $140.81 |
| October 2020 | $24.01 | $133.21 |
| September 2020 | $25.83 | $143.34 |
| August 2020 | $26.82 | $148.83 |
| July 2020 | $25.66 | $142.74 |
| June 2020 | $23.69 | $131.79 |
| May 2020 | $21.93 | $122.02 |
| April 2020 | $18.17 | $101.43 |
| March 2020 | $15.15 | $84.55 |
| February 2020 | $15.86 | $88.51 |
| January 2020 | $16.60 | $92.95 |
| December 2019 | $16.68 | $93.44 |
| November 2019 | $16.86 | $94.44 |
| October 2019 | $16.90 | $95.02 |
| September 2019 | $16.09 | $90.44 |
| August 2019 | $18.12 | $101.88 |
| July 2019 | $19.29 | $108.81 |
| June 2019 | $19.29 | $108.80 |
| May 2019 | $17.87 | $100.78 |
| April 2019 | $18.28 | $103.50 |
| March 2019 | $17.27 | $97.76 |
| February 2019 | $16.85 | $95.35 |
| January 2019 | $15.04 | $85.40 |
| December 2018 | $14.69 | $83.44 |
| November 2018 | $16.75 | $95.13 |
| October 2018 | $16.13 | $91.89 |
| September 2018 | $15.95 | $90.88 |
| August 2018 | $15.49 | $88.28 |
| July 2018 | $13.65 | $78.04 |
| June 2018 | $13.38 | $76.49 |
| May 2018 | $13 | $74.31 |
| April 2018 | $11.84 | $68 |
| March 2018 | $10.98 | $63.02 |
| February 2018 | $11.31 | $64.93 |
| January 2018 | $13.22 | $76.25 |
| December 2017 | $12.96 | $74.75 |
| November 2017 | $11.84 | $68.24 |
| October 2017 | $10.41 | $60.26 |
| September 2017 | $10.93 | $63.29 |
| August 2017 | $10.28 | $59.51 |
| July 2017 | $9.64 | $56.12 |
| June 2017 | $9.32 | $54.21 |
| May 2017 | $9.48 | $55.15 |
| April 2017 | $10.59 | $61.91 |
| March 2017 | $11.80 | $68.97 |
| February 2017 | $12.13 | $70.91 |
| January 2017 | $12.56 | $73.67 |
| December 2016 | $12.92 | $75.81 |
| November 2016 | $12.80 | $75.07 |
| October 2016 | $10.64 | $62.63 |
| September 2016 | $11.44 | $67.35 |
| August 2016 | $14.26 | $83.95 |
| July 2016 | $15.52 | $91.65 |
| June 2016 | $15.44 | $91.18 |
| May 2016 | $16.28 | $96.10 |
| April 2016 | $15.99 | $94.66 |
| March 2016 | $15.28 | $90.46 |
| February 2016 | $14.28 | $84.57 |
| January 2016 | $14.88 | $88.31 |
| December 2015 | $14.41 | $85.50 |
| November 2015 | $15.06 | $89.35 |
| October 2015 | $15.54 | $92.39 |
| September 2015 | $14.18 | $84.32 |
| August 2015 | $14.34 | $85.31 |
| July 2015 | $15.52 | $92.52 |
| June 2015 | $15.09 | $89.94 |
| May 2015 | $14.62 | $87.14 |
| April 2015 | $14.41 | $86.06 |
| March 2015 | $14.24 | $85.06 |
| February 2015 | $14.75 | $88.12 |
| January 2015 | $13.56 | $81.17 |
| December 2014 | $13.17 | $78.82 |
| November 2014 | $12.85 | $76.93 |
| October 2014 | $12.21 | $73.22 |
| September 2014 | $10.26 | $61.51 |
| August 2014 | $11.16 | $66.95 |
| July 2014 | $10.34 | $62.17 |
| June 2014 | $10.04 | $60.40 |
| May 2014 | $10.81 | $65.02 |
| April 2014 | $11.15 | $67.24 |
| March 2014 | $11.72 | $70.63 |
| February 2014 | $11.70 | $70.56 |
| January 2014 | $11.01 | $66.51 |
| December 2013 | $12.84 | $77.58 |
| November 2013 | $12.12 | $73.21 |
| October 2013 | $11.79 | $71.35 |
| September 2013 | $11.10 | $67.17 |
| August 2013 | $10.11 | $122.37 |
| July 2013 | $9.99 | $121.15 |
| June 2013 | $9.69 | $117.55 |
| May 2013 | $9.23 | $111.98 |
| April 2013 | $8.82 | $107.17 |
| March 2013 | $8.57 | $104.13 |
| February 2013 | $8.56 | $103.99 |
| January 2013 | $8.51 | $103.67 |
| December 2012 | $7.26 | $88.36 |
| November 2012 | $7.36 | $89.62 |
| October 2012 | $7.88 | $96.19 |
| September 2012 | $8.10 | $98.89 |
| August 2012 | $7.82 | $95.48 |
| July 2012 | $7.43 | $90.87 |
| June 2012 | $6.79 | $83.06 |
| May 2012 | $7.47 | $91.35 |
| April 2012 | $8.03 | $98.41 |
| March 2012 | $7.39 | $90.56 |
| February 2012 | $6.97 | $85.47 |
| January 2012 | $6.58 | $80.77 |
| December 2011 | $5.71 | $70.15 |
| November 2011 | $5.88 | $72.23 |
| October 2011 | $5.77 | $70.94 |
| September 2011 | $5.08 | $62.53 |
| August 2011 | $4.99 | $61.37 |
| July 2011 | $5.35 | $65.92 |
| June 2011 | $5.43 | $66.88 |
| May 2011 | $5.12 | $63.16 |
| April 2011 | $5.01 | $61.87 |
| March 2011 | $4.85 | $59.86 |
| February 2011 | $4.22 | $52.07 |
| January 2011 | $4.15 | $51.31 |
| December 2010 | $3.92 | $48.49 |
| November 2010 | $3.44 | $42.47 |
| October 2010 | $3.20 | $39.58 |
| September 2010 | $3.20 | $39.66 |
| August 2010 | $2.74 | $67.98 |
| July 2010 | $2.80 | $69.51 |
| June 2010 | $2.46 | $60.97 |
| May 2010 | $2.73 | $67.76 |
| April 2010 | $2.70 | $67.17 |
| March 2010 | $2.33 | $58.05 |
| February 2010 | $2.20 | $54.72 |
| January 2010 | $2.02 | $50.47 |
| December 2009 | $2.12 | $52.97 |
| November 2009 | $1.87 | $46.69 |
| October 2009 | $1.79 | $44.70 |
| September 2009 | $1.94 | $48.42 |
| August 2009 | $1.89 | $47.08 |
| July 2009 | $1.92 | $47.97 |
| June 2009 | $1.66 | $41.32 |
| May 2009 | $1.54 | $38.38 |
| April 2009 | $1.62 | $40.38 |
| March 2009 | $1.45 | $36.06 |
| February 2009 | $1.25 | $31.24 |
| January 2009 | $1.35 | $33.71 |
| December 2008 | $1.45 | $36.14 |
| November 2008 | $1.54 | $38.38 |
| October 2008 | $1.67 | $41.56 |
| September 2008 | $1.69 | $42.05 |
| August 2008 | $1.71 | $42.62 |
| July 2008 | $1.52 | $38.01 |
| June 2008 | $1.16 | $29.04 |
| May 2008 | $1.37 | $34.17 |
| April 2008 | $1.43 | $35.56 |
| March 2008 | $1.58 | $39.52 |
| February 2008 | $1.50 | $37.44 |
| January 2008 | $1.55 | $38.54 |
| December 2007 | $1.44 | $35.94 |
| November 2007 | $1.64 | $41.02 |
| October 2007 | $1.66 | $41.44 |
| September 2007 | $1.85 | $46.09 |
| August 2007 | $1.93 | $48.16 |
| July 2007 | $1.91 | $47.52 |
| June 2007 | $2.09 | $52.05 |
| May 2007 | $2.13 | $53.21 |
| April 2007 | $2.08 | $51.74 |
| March 2007 | $2.07 | $51.50 |
| February 2007 | $2.05 | $51.17 |
| January 2007 | $2.02 | $50.33 |
| December 2006 | $1.79 | $44.71 |
| November 2006 | $1.91 | $47.60 |
| October 2006 | $1.94 | $48.42 |
| September 2006 | $1.94 | $48.26 |
| August 2006 | $1.71 | $42.58 |
| July 2006 | $1.84 | $45.74 |
| June 2006 | $2.22 | $55.27 |
| May 2006 | $2.23 | $55.61 |
| April 2006 | $2.60 | $64.79 |
| March 2006 | $2.66 | $66.34 |
| February 2006 | $2.53 | $63.18 |
| January 2006 | $2.05 | $51.08 |
| December 2005 | $2.12 | $52.94 |
| November 2005 | $2.16 | $53.86 |
| October 2005 | $1.94 | $48.50 |
| September 2005 | $1.83 | $45.65 |
| August 2005 | $2.06 | $51.46 |
| July 2005 | $2.26 | $56.22 |
| June 2005 | $1.97 | $49.10 |
| May 2005 | $1.78 | $44.42 |
| April 2005 | $1.61 | $40.22 |
| March 2005 | $1.75 | $43.65 |
| February 2005 | $1.71 | $42.59 |
| January 2005 | $1.44 | $35.80 |
| December 2004 | $1.49 | $37.21 |
| November 2004 | $1.27 | $31.72 |
| October 2004 | $1.46 | $36.28 |
| September 2004 | $1.26 | $31.44 |
| August 2004 | $1.40 | $34.82 |
| July 2004 | $1.46 | $36.31 |
| June 2004 | $1.68 | $41.82 |
| May 2004 | $1.54 | $38.53 |
| April 2004 | $1.56 | $38.95 |
| March 2004 | $1.55 | $38.72 |
| February 2004 | $1.72 | $42.82 |
| January 2004 | $1.70 | $42.35 |
| December 2003 | $1.56 | $38.99 |
| November 2003 | $1.75 | $43.54 |
| October 2003 | $1.69 | $42.04 |
| September 2003 | $1.32 | $32.81 |
| August 2003 | $1.38 | $34.50 |
| July 2003 | $1.11 | $55.40 |
| June 2003 | $0.95 | $47.36 |
| May 2003 | $0.91 | $45.30 |
| April 2003 | $0.85 | $42.32 |
| March 2003 | $0.66 | $33.02 |
| February 2003 | $0.66 | $33.07 |
| January 2003 | $0.74 | $36.91 |
| December 2002 | $0.75 | $37.60 |
| November 2002 | $0.89 | $44.47 |
| October 2002 | $0.76 | $37.99 |
| September 2002 | $0.64 | $31.78 |
| August 2002 | $0.67 | $33.23 |
| July 2002 | $0.60 | $59.78 |
| June 2002 | $0.71 | $70.99 |
| May 2002 | $0.56 | $55.87 |
| April 2002 | $0.55 | $55.15 |
| March 2002 | $0.46 | $46 |
| February 2002 | $0.43 | $43.31 |
| January 2002 | $0.37 | $37.23 |
| December 2001 | $0.34 | $34.08 |
| November 2001 | $0.29 | $29.35 |
| October 2001 | $0.27 | $27 |
| September 2001 | $0.19 | $18.99 |
| August 2001 | $0.24 | $23.90 |
| July 2001 | $0.22 | $22 |
| June 2001 | $0.16 | $15.99 |
| May 2001 | $0.16 | $15.54 |
| April 2001 | $0.15 | $15.20 |
| March 2001 | $0.14 | $14 |
| February 2001 | $0.14 | $14.44 |
| January 2001 | $0.15 | $14.75 |
| December 2000 | $0.08 | $8.50 |
| November 2000 | $0.08 | $7.44 |
| October 2000 | $0.09 | $9.06 |
| September 2000 | $0.11 | $11 |
| August 2000 | $0.13 | $13 |
| July 2000 | $0.15 | $14.62 |
| June 2000 | $0.17 | $16.56 |
| May 2000 | $0.15 | $15.13 |
| April 2000 | $0.16 | $16.50 |
| March 2000 | $0.20 | $20.50 |
| February 2000 | $0.18 | $18 |
| January 2000 | $0.18 | $18 |
| December 1999 | $0.16 | $16 |
| November 1999 | $0.17 | $16.94 |
| October 1999 | $0.20 | $20 |
| September 1999 | $0.19 | $19 |
| August 1999 | $0.21 | $20.62 |
| July 1999 | $0.20 | $19.50 |
| June 1999 | $0.27 | $27.31 |
| May 1999 | $0.30 | $29.75 |
| April 1999 | $0.28 | $27.50 |
| March 1999 | $0.26 | $25.56 |
| February 1999 | $0.28 | $27.62 |
| January 1999 | $0.28 | $27.50 |
| December 1998 | $0.24 | $24 |
| November 1998 | $0.26 | $26.25 |
| October 1998 | $0.25 | $24.75 |
| September 1998 | $0.20 | $19.75 |
| August 1998 | $0.20 | $19.75 |
| July 1998 | $0.25 | $24.50 |
| June 1998 | $0.25 | $24.87 |
| May 1998 | $0.24 | $24.13 |
| April 1998 | $0.26 | $25.75 |
| March 1998 | $0.21 | $20.62 |
| February 1998 | $0.18 | $18.50 |
| January 1998 | $0.14 | $14 |
| December 1997 | $0.15 | $14.75 |
| November 1997 | $0.16 | $16 |
| October 1997 | $0.20 | $19.75 |
| September 1997 | $0.20 | $19.75 |
| August 1997 | $0.18 | $18 |
| July 1997 | $0.17 | $17.25 |
| June 1997 | $0.18 | $18 |
| May 1997 | $0.20 | $20.50 |
| April 1997 | $0.19 | $18.75 |
| March 1997 | $0.19 | $19.25 |
| February 1997 | $0.19 | $19.25 |
| January 1997 | $0.20 | $20.25 |
| December 1996 | $0.21 | $20.62 |
| November 1996 | $0.21 | $21 |
| October 1996 | $0.21 | $20.75 |
| September 1996 | $0.21 | $21.38 |
| August 1996 | $0.23 | $23 |
| July 1996 | $0.22 | $21.44 |
| June 1996 | $0.23 | $22.75 |
| May 1996 | $0.25 | $24.75 |
| April 1996 | $0.23 | $23 |
| March 1996 | $0.27 | $26.50 |
| February 1996 | $0.25 | $24.50 |
| January 1996 | $0.23 | $22.50 |
| December 1995 | $0.20 | $19.75 |
| November 1995 | $0.20 | $20 |
| October 1995 | $0.16 | $15.75 |
| September 1995 | $0.20 | $20 |
| August 1995 | $0.23 | $22.50 |
| July 1995 | $0.24 | $23.50 |
| June 1995 | $0.19 | $19.25 |
| May 1995 | $0.20 | $19.75 |
| April 1995 | $0.21 | $21.25 |
| March 1995 | $0.21 | $21.25 |
| February 1995 | $0.23 | $23.25 |
| January 1995 | $0.23 | $23 |
| December 1994 | $0.21 | $21 |
| November 1994 | $0.24 | $24.25 |
| October 1994 | $0.27 | $26.50 |
| September 1994 | $0.28 | $27.94 |
| August 1994 | $0.27 | $27 |
| July 1994 | $0.27 | $26.75 |
| June 1994 | $0.25 | $25.25 |
| May 1994 | $0.24 | $24 |
| April 1994 | $0.24 | $24.25 |
| March 1994 | $0.23 | $23 |
| February 1994 | $0.22 | $21.50 |
TSCO
List: Contenders
Price: $36.42
52 week price:
Dividend Yield: 2.95%
5-year range yield:
Forward Dividend Yield: 2.64%
Payout Ratio: 42.43%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: 1.82 USD
P/E Ratio: 17.37
Exchange: NMS
Sector: Consumer Cyclical
Industry: Specialty Retail
Country: United States
Volume: 1.3 million
Ebitda: 227.0 millionMarket Capitalization: 16.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 11.77%
DGR5: 27.57%
DGR10: 21.33%