Tractor Supply Company ( TSCO) - Price History
Monthly price history for TSCO (Tractor Supply Company)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $30.48 | $30.48 |
| June 2026 | $31.61 | $31.61 |
| May 2026 | $31.53 | $31.53 |
| April 2026 | $34.82 | $35.10 |
| March 2026 | $44.94 | $45.30 |
| February 2026 | $51.42 | $51.84 |
| January 2026 | $50.24 | $50.88 |
| December 2025 | $49.39 | $50.01 |
| November 2025 | $54.10 | $54.78 |
| October 2025 | $53.20 | $54.11 |
| September 2025 | $55.92 | $56.87 |
| August 2025 | $60.72 | $61.76 |
| July 2025 | $55.79 | $56.95 |
| June 2025 | $51.69 | $52.77 |
| May 2025 | $47.41 | $48.40 |
| April 2025 | $49.36 | $50.62 |
| March 2025 | $53.73 | $55.10 |
| February 2025 | $53.97 | $55.35 |
| January 2025 | $52.79 | $54.36 |
| December 2024 | $51.53 | $53.06 |
| November 2024 | $55.10 | $283.67 |
| October 2024 | $51.37 | $265.51 |
| September 2024 | $56.29 | $290.93 |
| August 2024 | $51.76 | $267.55 |
| July 2024 | $50.74 | $263.32 |
| June 2024 | $52.02 | $270 |
| May 2024 | $54.97 | $285.29 |
| April 2024 | $52.41 | $273.08 |
| March 2024 | $50.23 | $261.72 |
| February 2024 | $48.81 | $254.32 |
| January 2024 | $42.91 | $224.60 |
| December 2023 | $41.08 | $215.03 |
| November 2023 | $38.79 | $203.01 |
| October 2023 | $36.60 | $192.56 |
| September 2023 | $38.59 | $203.05 |
| August 2023 | $41.53 | $218.50 |
| July 2023 | $42.36 | $223.99 |
| June 2023 | $41.82 | $221.10 |
| May 2023 | $39.64 | $209.59 |
| April 2023 | $44.87 | $238.40 |
| March 2023 | $44.24 | $235.04 |
| February 2023 | $43.91 | $233.26 |
| January 2023 | $42.72 | $227.99 |
| December 2022 | $42.16 | $224.97 |
| November 2022 | $42.41 | $226.31 |
| October 2022 | $41.01 | $219.77 |
| September 2022 | $34.68 | $185.88 |
| August 2022 | $34.55 | $185.15 |
| July 2022 | $35.57 | $191.48 |
| June 2022 | $36.01 | $193.85 |
| May 2022 | $34.80 | $187.36 |
| April 2022 | $37.23 | $201.45 |
| March 2022 | $43.12 | $233.37 |
| February 2022 | $37.66 | $203.79 |
| January 2022 | $40.17 | $218.31 |
| December 2021 | $43.90 | $238.60 |
| November 2021 | $41.46 | $225.33 |
| October 2021 | $39.87 | $217.17 |
| September 2021 | $37.20 | $202.61 |
| August 2021 | $35.66 | $194.25 |
| July 2021 | $33.13 | $180.93 |
| June 2021 | $34.07 | $186.06 |
| May 2021 | $33.27 | $181.70 |
| April 2021 | $34.43 | $188.60 |
| March 2021 | $32.33 | $177.08 |
| February 2021 | $29.02 | $158.96 |
| January 2021 | $25.80 | $141.74 |
| December 2020 | $25.59 | $140.58 |
| November 2020 | $25.63 | $140.81 |
| October 2020 | $24.17 | $133.21 |
| September 2020 | $26.01 | $143.34 |
| August 2020 | $27.01 | $148.83 |
| July 2020 | $25.83 | $142.74 |
| June 2020 | $23.85 | $131.79 |
| May 2020 | $22.08 | $122.02 |
| April 2020 | $18.30 | $101.43 |
| March 2020 | $15.25 | $84.55 |
| February 2020 | $15.97 | $88.51 |
| January 2020 | $16.71 | $92.95 |
| December 2019 | $16.80 | $93.44 |
| November 2019 | $16.98 | $94.44 |
| October 2019 | $17.02 | $95.02 |
| September 2019 | $16.20 | $90.44 |
| August 2019 | $18.25 | $101.88 |
| July 2019 | $19.42 | $108.81 |
| June 2019 | $19.42 | $108.80 |
| May 2019 | $17.99 | $100.78 |
| April 2019 | $18.41 | $103.50 |
| March 2019 | $17.39 | $97.76 |
| February 2019 | $16.96 | $95.35 |
| January 2019 | $15.14 | $85.40 |
| December 2018 | $14.80 | $83.44 |
| November 2018 | $16.87 | $95.13 |
| October 2018 | $16.24 | $91.89 |
| September 2018 | $16.06 | $90.88 |
| August 2018 | $15.60 | $88.28 |
| July 2018 | $13.74 | $78.04 |
| June 2018 | $13.47 | $76.49 |
| May 2018 | $13.08 | $74.31 |
| April 2018 | $11.92 | $68 |
| March 2018 | $11.05 | $63.02 |
| February 2018 | $11.39 | $64.93 |
| January 2018 | $13.32 | $76.25 |
| December 2017 | $13.05 | $74.75 |
| November 2017 | $11.92 | $68.24 |
| October 2017 | $10.48 | $60.26 |
| September 2017 | $11 | $63.29 |
| August 2017 | $10.35 | $59.51 |
| July 2017 | $9.71 | $56.12 |
| June 2017 | $9.38 | $54.21 |
| May 2017 | $9.54 | $55.15 |
| April 2017 | $10.66 | $61.91 |
| March 2017 | $11.88 | $68.97 |
| February 2017 | $12.21 | $70.91 |
| January 2017 | $12.64 | $73.67 |
| December 2016 | $13.01 | $75.81 |
| November 2016 | $12.88 | $75.07 |
| October 2016 | $10.71 | $62.63 |
| September 2016 | $11.52 | $67.35 |
| August 2016 | $14.36 | $83.95 |
| July 2016 | $15.63 | $91.65 |
| June 2016 | $15.55 | $91.18 |
| May 2016 | $16.39 | $96.10 |
| April 2016 | $16.10 | $94.66 |
| March 2016 | $15.39 | $90.46 |
| February 2016 | $14.38 | $84.57 |
| January 2016 | $14.98 | $88.31 |
| December 2015 | $14.51 | $85.50 |
| November 2015 | $15.16 | $89.35 |
| October 2015 | $15.64 | $92.39 |
| September 2015 | $14.28 | $84.32 |
| August 2015 | $14.44 | $85.31 |
| July 2015 | $15.63 | $92.52 |
| June 2015 | $15.20 | $89.94 |
| May 2015 | $14.72 | $87.14 |
| April 2015 | $14.51 | $86.06 |
| March 2015 | $14.34 | $85.06 |
| February 2015 | $14.85 | $88.12 |
| January 2015 | $13.66 | $81.17 |
| December 2014 | $13.26 | $78.82 |
| November 2014 | $12.94 | $76.93 |
| October 2014 | $12.29 | $73.22 |
| September 2014 | $10.33 | $61.51 |
| August 2014 | $11.24 | $66.95 |
| July 2014 | $10.41 | $62.17 |
| June 2014 | $10.11 | $60.40 |
| May 2014 | $10.89 | $65.02 |
| April 2014 | $11.23 | $67.24 |
| March 2014 | $11.80 | $70.63 |
| February 2014 | $11.79 | $70.56 |
| January 2014 | $11.09 | $66.51 |
| December 2013 | $12.93 | $77.58 |
| November 2013 | $12.20 | $73.21 |
| October 2013 | $11.87 | $71.35 |
| September 2013 | $11.18 | $67.17 |
| August 2013 | $10.18 | $122.37 |
| July 2013 | $10.06 | $121.15 |
| June 2013 | $9.76 | $117.55 |
| May 2013 | $9.30 | $111.98 |
| April 2013 | $8.88 | $107.17 |
| March 2013 | $8.62 | $104.13 |
| February 2013 | $8.61 | $103.99 |
| January 2013 | $8.57 | $103.67 |
| December 2012 | $7.30 | $88.36 |
| November 2012 | $7.41 | $89.62 |
| October 2012 | $7.93 | $96.19 |
| September 2012 | $8.16 | $98.89 |
| August 2012 | $7.88 | $95.48 |
| July 2012 | $7.48 | $90.87 |
| June 2012 | $6.84 | $83.06 |
| May 2012 | $7.52 | $91.35 |
| April 2012 | $8.08 | $98.41 |
| March 2012 | $7.44 | $90.56 |
| February 2012 | $7.02 | $85.47 |
| January 2012 | $6.62 | $80.77 |
| December 2011 | $5.75 | $70.15 |
| November 2011 | $5.92 | $72.23 |
| October 2011 | $5.81 | $70.94 |
| September 2011 | $5.12 | $62.53 |
| August 2011 | $5.02 | $61.37 |
| July 2011 | $5.39 | $65.92 |
| June 2011 | $5.46 | $66.88 |
| May 2011 | $5.16 | $63.16 |
| April 2011 | $5.04 | $61.87 |
| March 2011 | $4.88 | $59.86 |
| February 2011 | $4.25 | $52.07 |
| January 2011 | $4.18 | $51.31 |
| December 2010 | $3.95 | $48.49 |
| November 2010 | $3.46 | $42.47 |
| October 2010 | $3.22 | $39.58 |
| September 2010 | $3.22 | $39.66 |
| August 2010 | $2.76 | $67.98 |
| July 2010 | $2.82 | $69.51 |
| June 2010 | $2.47 | $60.97 |
| May 2010 | $2.75 | $67.76 |
| April 2010 | $2.72 | $67.17 |
| March 2010 | $2.35 | $58.05 |
| February 2010 | $2.21 | $54.72 |
| January 2010 | $2.04 | $50.47 |
| December 2009 | $2.14 | $52.97 |
| November 2009 | $1.89 | $46.69 |
| October 2009 | $1.80 | $44.70 |
| September 2009 | $1.96 | $48.42 |
| August 2009 | $1.90 | $47.08 |
| July 2009 | $1.94 | $47.97 |
| June 2009 | $1.67 | $41.32 |
| May 2009 | $1.55 | $38.38 |
| April 2009 | $1.63 | $40.38 |
| March 2009 | $1.46 | $36.06 |
| February 2009 | $1.26 | $31.24 |
| January 2009 | $1.36 | $33.71 |
| December 2008 | $1.46 | $36.14 |
| November 2008 | $1.55 | $38.38 |
| October 2008 | $1.68 | $41.56 |
| September 2008 | $1.70 | $42.05 |
| August 2008 | $1.72 | $42.62 |
| July 2008 | $1.54 | $38.01 |
| June 2008 | $1.17 | $29.04 |
| May 2008 | $1.38 | $34.17 |
| April 2008 | $1.44 | $35.56 |
| March 2008 | $1.60 | $39.52 |
| February 2008 | $1.51 | $37.44 |
| January 2008 | $1.56 | $38.54 |
| December 2007 | $1.45 | $35.94 |
| November 2007 | $1.66 | $41.02 |
| October 2007 | $1.67 | $41.44 |
| September 2007 | $1.86 | $46.09 |
| August 2007 | $1.94 | $48.16 |
| July 2007 | $1.92 | $47.52 |
| June 2007 | $2.10 | $52.05 |
| May 2007 | $2.15 | $53.21 |
| April 2007 | $2.09 | $51.74 |
| March 2007 | $2.08 | $51.50 |
| February 2007 | $2.07 | $51.17 |
| January 2007 | $2.03 | $50.33 |
| December 2006 | $1.81 | $44.71 |
| November 2006 | $1.92 | $47.60 |
| October 2006 | $1.96 | $48.42 |
| September 2006 | $1.95 | $48.26 |
| August 2006 | $1.72 | $42.58 |
| July 2006 | $1.85 | $45.74 |
| June 2006 | $2.23 | $55.27 |
| May 2006 | $2.25 | $55.61 |
| April 2006 | $2.62 | $64.79 |
| March 2006 | $2.68 | $66.34 |
| February 2006 | $2.55 | $63.18 |
| January 2006 | $2.06 | $51.08 |
| December 2005 | $2.14 | $52.94 |
| November 2005 | $2.18 | $53.86 |
| October 2005 | $1.96 | $48.50 |
| September 2005 | $1.84 | $45.65 |
| August 2005 | $2.08 | $51.46 |
| July 2005 | $2.27 | $56.22 |
| June 2005 | $1.98 | $49.10 |
| May 2005 | $1.79 | $44.42 |
| April 2005 | $1.62 | $40.22 |
| March 2005 | $1.76 | $43.65 |
| February 2005 | $1.72 | $42.59 |
| January 2005 | $1.45 | $35.80 |
| December 2004 | $1.50 | $37.21 |
| November 2004 | $1.28 | $31.72 |
| October 2004 | $1.46 | $36.28 |
| September 2004 | $1.27 | $31.44 |
| August 2004 | $1.41 | $34.82 |
| July 2004 | $1.47 | $36.31 |
| June 2004 | $1.69 | $41.82 |
| May 2004 | $1.56 | $38.53 |
| April 2004 | $1.57 | $38.95 |
| March 2004 | $1.56 | $38.72 |
| February 2004 | $1.73 | $42.82 |
| January 2004 | $1.71 | $42.35 |
| December 2003 | $1.58 | $38.99 |
| November 2003 | $1.76 | $43.54 |
| October 2003 | $1.70 | $42.04 |
| September 2003 | $1.32 | $32.81 |
| August 2003 | $1.39 | $34.50 |
| July 2003 | $1.12 | $55.40 |
| June 2003 | $0.96 | $47.36 |
| May 2003 | $0.92 | $45.30 |
| April 2003 | $0.86 | $42.32 |
| March 2003 | $0.67 | $33.02 |
| February 2003 | $0.67 | $33.07 |
| January 2003 | $0.74 | $36.91 |
| December 2002 | $0.76 | $37.60 |
| November 2002 | $0.90 | $44.47 |
| October 2002 | $0.77 | $37.99 |
| September 2002 | $0.64 | $31.78 |
| August 2002 | $0.67 | $33.23 |
| July 2002 | $0.60 | $59.78 |
| June 2002 | $0.72 | $70.99 |
| May 2002 | $0.56 | $55.87 |
| April 2002 | $0.56 | $55.15 |
| March 2002 | $0.46 | $46 |
| February 2002 | $0.44 | $43.31 |
| January 2002 | $0.38 | $37.23 |
| December 2001 | $0.34 | $34.08 |
| November 2001 | $0.30 | $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 | $0.15 | $14.44 |
| January 2001 | $0.15 | $14.75 |
| December 2000 | $0.09 | $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 | $0.17 | $16.50 |
| March 2000 | $0.21 | $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 | $0.28 | $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 | $0.19 | $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 | $0.21 | $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 | $0.22 | $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 | $0.24 | $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 | $0.26 | $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: $30.48
52 week price:
Dividend Yield: 3.11%
5-year range yield:
Forward Dividend Yield: 3.17%
Payout Ratio: 42.43%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: 2.03 USD
P/E Ratio: 17.13
Exchange: NMS
Sector: Consumer Cyclical
Industry: Specialty Retail
Country: United States
Volume: 1.3 million
Ebitda: 227.0 millionMarket Capitalization: 15.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 16.76%
DGR5: 27.65%
DGR10: 21.64%