Tractor Supply Company - Price History
Monthly price history for TSCO (Tractor Supply Company)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $266.70 | $266.70 |
| April 2024 | $273.08 | $273.08 |
| March 2024 | $261.72 | $261.72 |
| February 2024 | $254.32 | $254.32 |
| January 2024 | $223.57 | $224.60 |
| December 2023 | $214.04 | $215.03 |
| November 2023 | $202.08 | $203.01 |
| October 2023 | $190.68 | $192.56 |
| September 2023 | $201.07 | $203.05 |
| August 2023 | $216.37 | $218.50 |
| July 2023 | $220.72 | $223.99 |
| June 2023 | $217.88 | $221.10 |
| May 2023 | $206.54 | $209.59 |
| April 2023 | $233.79 | $238.40 |
| March 2023 | $230.50 | $235.04 |
| February 2023 | $228.75 | $233.26 |
| January 2023 | $222.60 | $227.99 |
| December 2022 | $219.65 | $224.97 |
| November 2022 | $220.96 | $226.31 |
| October 2022 | $213.65 | $219.77 |
| September 2022 | $180.71 | $185.88 |
| August 2022 | $180 | $185.15 |
| July 2022 | $185.32 | $191.48 |
| June 2022 | $187.61 | $193.85 |
| May 2022 | $181.33 | $187.36 |
| April 2022 | $193.95 | $201.45 |
| March 2022 | $224.68 | $233.37 |
| February 2022 | $196.20 | $203.79 |
| January 2022 | $209.28 | $218.31 |
| December 2021 | $228.73 | $238.60 |
| November 2021 | $216.01 | $225.33 |
| October 2021 | $207.72 | $217.17 |
| September 2021 | $193.79 | $202.61 |
| August 2021 | $185.80 | $194.25 |
| July 2021 | $172.59 | $180.93 |
| June 2021 | $177.49 | $186.06 |
| May 2021 | $173.33 | $181.70 |
| April 2021 | $179.40 | $188.60 |
| March 2021 | $168.44 | $177.08 |
| February 2021 | $151.21 | $158.96 |
| January 2021 | $134.42 | $141.74 |
| December 2020 | $133.32 | $140.58 |
| November 2020 | $133.54 | $140.81 |
| October 2020 | $125.94 | $133.21 |
| September 2020 | $135.52 | $143.34 |
| August 2020 | $140.71 | $148.83 |
| July 2020 | $134.60 | $142.74 |
| June 2020 | $124.28 | $131.79 |
| May 2020 | $115.06 | $122.02 |
| April 2020 | $95.34 | $101.43 |
| March 2020 | $79.47 | $84.55 |
| February 2020 | $83.20 | $88.51 |
| January 2020 | $87.06 | $92.95 |
| December 2019 | $87.52 | $93.44 |
| November 2019 | $88.46 | $94.44 |
| October 2019 | $88.68 | $95.02 |
| September 2019 | $84.40 | $90.44 |
| August 2019 | $95.08 | $101.88 |
| July 2019 | $101.20 | $108.81 |
| June 2019 | $101.19 | $108.80 |
| May 2019 | $93.73 | $100.78 |
| April 2019 | $95.93 | $103.50 |
| March 2019 | $90.61 | $97.76 |
| February 2019 | $88.37 | $95.35 |
| January 2019 | $78.90 | $85.40 |
| December 2018 | $77.09 | $83.44 |
| November 2018 | $87.89 | $95.13 |
| October 2018 | $84.60 | $91.89 |
| September 2018 | $83.67 | $90.88 |
| August 2018 | $81.28 | $88.28 |
| July 2018 | $71.60 | $78.04 |
| June 2018 | $70.18 | $76.49 |
| May 2018 | $68.18 | $74.31 |
| April 2018 | $62.12 | $68 |
| March 2018 | $57.58 | $63.02 |
| February 2018 | $59.32 | $64.93 |
| January 2018 | $69.38 | $76.25 |
| December 2017 | $68.01 | $74.75 |
| November 2017 | $62.09 | $68.24 |
| October 2017 | $54.59 | $60.26 |
| September 2017 | $57.34 | $63.29 |
| August 2017 | $53.91 | $59.51 |
| July 2017 | $50.59 | $56.12 |
| June 2017 | $48.87 | $54.21 |
| May 2017 | $49.71 | $55.15 |
| April 2017 | $55.55 | $61.91 |
| March 2017 | $61.88 | $68.97 |
| February 2017 | $63.62 | $70.91 |
| January 2017 | $65.88 | $73.67 |
| December 2016 | $67.79 | $75.81 |
| November 2016 | $67.13 | $75.07 |
| October 2016 | $55.80 | $62.63 |
| September 2016 | $60.01 | $67.35 |
| August 2016 | $74.80 | $83.95 |
| July 2016 | $81.43 | $91.65 |
| June 2016 | $81.01 | $91.18 |
| May 2016 | $85.38 | $96.10 |
| April 2016 | $83.88 | $94.66 |
| March 2016 | $80.16 | $90.46 |
| February 2016 | $74.94 | $84.57 |
| January 2016 | $78.07 | $88.31 |
| December 2015 | $75.59 | $85.50 |
| November 2015 | $78.99 | $89.35 |
| October 2015 | $81.50 | $92.39 |
| September 2015 | $74.38 | $84.32 |
| August 2015 | $75.26 | $85.31 |
| July 2015 | $81.44 | $92.52 |
| June 2015 | $79.17 | $89.94 |
| May 2015 | $76.71 | $87.14 |
| April 2015 | $75.58 | $86.06 |
| March 2015 | $74.70 | $85.06 |
| February 2015 | $77.39 | $88.12 |
| January 2015 | $71.15 | $81.17 |
| December 2014 | $69.09 | $78.82 |
| November 2014 | $67.44 | $76.93 |
| October 2014 | $64.04 | $73.22 |
| September 2014 | $53.80 | $61.51 |
| August 2014 | $58.56 | $66.95 |
| July 2014 | $54.24 | $62.17 |
| June 2014 | $52.69 | $60.40 |
| May 2014 | $56.72 | $65.02 |
| April 2014 | $58.51 | $67.24 |
| March 2014 | $61.46 | $70.63 |
| February 2014 | $61.40 | $70.56 |
| January 2014 | $57.76 | $66.51 |
| December 2013 | $67.38 | $77.58 |
| November 2013 | $63.58 | $73.21 |
| October 2013 | $61.86 | $71.35 |
| September 2013 | $58.23 | $67.17 |
| August 2013 | $53.05 | $122.37 |
| July 2013 | $52.40 | $121.15 |
| June 2013 | $50.84 | $117.55 |
| May 2013 | $48.44 | $111.98 |
| April 2013 | $46.25 | $107.17 |
| March 2013 | $44.94 | $104.13 |
| February 2013 | $44.88 | $103.99 |
| January 2013 | $44.65 | $103.67 |
| December 2012 | $38.06 | $88.36 |
| November 2012 | $38.60 | $89.62 |
| October 2012 | $41.34 | $96.19 |
| September 2012 | $42.50 | $98.89 |
| August 2012 | $41.03 | $95.48 |
| July 2012 | $38.96 | $90.87 |
| June 2012 | $35.62 | $83.06 |
| May 2012 | $39.17 | $91.35 |
| April 2012 | $42.11 | $98.41 |
| March 2012 | $38.75 | $90.56 |
| February 2012 | $36.57 | $85.47 |
| January 2012 | $34.51 | $80.77 |
| December 2011 | $29.98 | $70.15 |
| November 2011 | $30.86 | $72.23 |
| October 2011 | $30.26 | $70.94 |
| September 2011 | $26.68 | $62.53 |
| August 2011 | $26.18 | $61.37 |
| July 2011 | $28.06 | $65.92 |
| June 2011 | $28.47 | $66.88 |
| May 2011 | $26.89 | $63.16 |
| April 2011 | $26.29 | $61.87 |
| March 2011 | $25.43 | $59.86 |
| February 2011 | $22.12 | $52.07 |
| January 2011 | $21.77 | $51.31 |
| December 2010 | $20.57 | $48.49 |
| November 2010 | $18.02 | $42.47 |
| October 2010 | $16.76 | $39.58 |
| September 2010 | $16.80 | $39.66 |
| August 2010 | $14.40 | $67.98 |
| July 2010 | $14.69 | $69.51 |
| June 2010 | $12.89 | $60.97 |
| May 2010 | $14.32 | $67.76 |
| April 2010 | $14.17 | $67.17 |
| March 2010 | $12.24 | $58.05 |
| February 2010 | $11.51 | $54.72 |
| January 2010 | $10.62 | $50.47 |
| December 2009 | $11.15 | $52.97 |
| November 2009 | $9.82 | $46.69 |
| October 2009 | $9.41 | $44.70 |
| September 2009 | $10.19 | $48.42 |
| August 2009 | $9.91 | $47.08 |
| July 2009 | $10.09 | $47.97 |
| June 2009 | $8.69 | $41.32 |
| May 2009 | $8.08 | $38.38 |
| April 2009 | $8.50 | $40.38 |
| March 2009 | $7.59 | $36.06 |
| February 2009 | $6.57 | $31.24 |
| January 2009 | $7.09 | $33.71 |
| December 2008 | $7.60 | $36.14 |
| November 2008 | $8.08 | $38.38 |
| October 2008 | $8.74 | $41.56 |
| September 2008 | $8.85 | $42.05 |
| August 2008 | $8.97 | $42.62 |
| July 2008 | $8 | $38.01 |
| June 2008 | $6.11 | $29.04 |
| May 2008 | $7.19 | $34.17 |
| April 2008 | $7.48 | $35.56 |
| March 2008 | $8.32 | $39.52 |
| February 2008 | $7.88 | $37.44 |
| January 2008 | $8.11 | $38.54 |
| December 2007 | $7.56 | $35.94 |
| November 2007 | $8.63 | $41.02 |
| October 2007 | $8.72 | $41.44 |
| September 2007 | $9.70 | $46.09 |
| August 2007 | $10.13 | $48.16 |
| July 2007 | $10 | $47.52 |
| June 2007 | $10.95 | $52.05 |
| May 2007 | $11.20 | $53.21 |
| April 2007 | $10.89 | $51.74 |
| March 2007 | $10.84 | $51.50 |
| February 2007 | $10.77 | $51.17 |
| January 2007 | $10.59 | $50.33 |
| December 2006 | $9.41 | $44.71 |
| November 2006 | $10.02 | $47.60 |
| October 2006 | $10.19 | $48.42 |
| September 2006 | $10.16 | $48.26 |
| August 2006 | $8.96 | $42.58 |
| July 2006 | $9.62 | $45.74 |
| June 2006 | $11.63 | $55.27 |
| May 2006 | $11.70 | $55.61 |
| April 2006 | $13.63 | $64.79 |
| March 2006 | $13.96 | $66.34 |
| February 2006 | $13.29 | $63.18 |
| January 2006 | $10.75 | $51.08 |
| December 2005 | $11.14 | $52.94 |
| November 2005 | $11.33 | $53.86 |
| October 2005 | $10.20 | $48.50 |
| September 2005 | $9.61 | $45.65 |
| August 2005 | $10.83 | $51.46 |
| July 2005 | $11.83 | $56.22 |
| June 2005 | $10.33 | $49.10 |
| May 2005 | $9.35 | $44.42 |
| April 2005 | $8.46 | $40.22 |
| March 2005 | $9.18 | $43.65 |
| February 2005 | $8.96 | $42.59 |
| January 2005 | $7.53 | $35.80 |
| December 2004 | $7.83 | $37.21 |
| November 2004 | $6.68 | $31.72 |
| October 2004 | $7.63 | $36.28 |
| September 2004 | $6.62 | $31.44 |
| August 2004 | $7.33 | $34.82 |
| July 2004 | $7.64 | $36.31 |
| June 2004 | $8.80 | $41.82 |
| May 2004 | $8.11 | $38.53 |
| April 2004 | $8.20 | $38.95 |
| March 2004 | $8.15 | $38.72 |
| February 2004 | $9.01 | $42.82 |
| January 2004 | $8.91 | $42.35 |
| December 2003 | $8.20 | $38.99 |
| November 2003 | $9.16 | $43.54 |
| October 2003 | $8.85 | $42.04 |
| September 2003 | $6.90 | $32.81 |
| August 2003 | $7.26 | $34.50 |
| July 2003 | $5.83 | $55.40 |
| June 2003 | $4.98 | $47.36 |
| May 2003 | $4.77 | $45.30 |
| April 2003 | $4.45 | $42.32 |
| March 2003 | $3.47 | $33.02 |
| February 2003 | $3.48 | $33.07 |
| January 2003 | $3.88 | $36.91 |
| December 2002 | $3.96 | $37.60 |
| November 2002 | $4.68 | $44.48 |
| October 2002 | $4 | $37.99 |
| September 2002 | $3.34 | $31.78 |
| August 2002 | $3.50 | $33.23 |
| July 2002 | $3.14 | $59.78 |
| June 2002 | $3.73 | $70.99 |
| May 2002 | $2.94 | $55.88 |
| April 2002 | $2.90 | $55.15 |
| March 2002 | $2.42 | $46 |
| February 2002 | $2.28 | $43.31 |
| January 2002 | $1.96 | $37.23 |
| December 2001 | $1.79 | $34.08 |
| November 2001 | $1.54 | $29.35 |
| October 2001 | $1.42 | $27 |
| September 2001 | $1 | $18.99 |
| August 2001 | $1.26 | $23.90 |
| July 2001 | $1.16 | $22 |
| June 2001 | $0.84 | $15.99 |
| May 2001 | $0.82 | $15.54 |
| April 2001 | $0.80 | $15.20 |
| March 2001 | $0.74 | $14 |
| February 2001 | $0.76 | $14.44 |
| January 2001 | $0.78 | $14.75 |
| December 2000 | $0.45 | $8.50 |
| November 2000 | $0.39 | $7.44 |
| October 2000 | $0.48 | $9.06 |
| September 2000 | $0.58 | $11 |
| August 2000 | $0.68 | $13 |
| July 2000 | $0.77 | $14.62 |
| June 2000 | $0.87 | $16.56 |
| May 2000 | $0.80 | $15.12 |
| April 2000 | $0.87 | $16.50 |
| March 2000 | $1.08 | $20.50 |
| February 2000 | $0.95 | $18 |
| January 2000 | $0.95 | $18 |
| December 1999 | $0.84 | $16 |
| November 1999 | $0.89 | $16.94 |
| October 1999 | $1.05 | $20 |
| September 1999 | $1 | $19 |
| August 1999 | $1.08 | $20.62 |
| July 1999 | $1.03 | $19.50 |
| June 1999 | $1.44 | $27.31 |
| May 1999 | $1.56 | $29.75 |
| April 1999 | $1.45 | $27.50 |
| March 1999 | $1.34 | $25.56 |
| February 1999 | $1.45 | $27.62 |
| January 1999 | $1.45 | $27.50 |
| December 1998 | $1.26 | $24 |
| November 1998 | $1.38 | $26.25 |
| October 1998 | $1.30 | $24.75 |
| September 1998 | $1.04 | $19.75 |
| August 1998 | $1.04 | $19.75 |
| July 1998 | $1.29 | $24.50 |
| June 1998 | $1.31 | $24.88 |
| May 1998 | $1.27 | $24.12 |
| April 1998 | $1.36 | $25.75 |
| March 1998 | $1.08 | $20.62 |
| February 1998 | $0.97 | $18.50 |
| January 1998 | $0.74 | $14 |
| December 1997 | $0.78 | $14.75 |
| November 1997 | $0.84 | $16 |
| October 1997 | $1.04 | $19.75 |
| September 1997 | $1.04 | $19.75 |
| August 1997 | $0.95 | $18 |
| July 1997 | $0.91 | $17.25 |
| June 1997 | $0.95 | $18 |
| May 1997 | $1.08 | $20.50 |
| April 1997 | $0.99 | $18.75 |
| March 1997 | $1.01 | $19.25 |
| February 1997 | $1.01 | $19.25 |
| January 1997 | $1.06 | $20.25 |
| December 1996 | $1.08 | $20.62 |
| November 1996 | $1.10 | $21 |
| October 1996 | $1.09 | $20.75 |
| September 1996 | $1.12 | $21.38 |
| August 1996 | $1.21 | $23 |
| July 1996 | $1.13 | $21.44 |
| June 1996 | $1.20 | $22.75 |
| May 1996 | $1.30 | $24.75 |
| April 1996 | $1.21 | $23 |
| March 1996 | $1.39 | $26.50 |
| February 1996 | $1.29 | $24.50 |
| January 1996 | $1.18 | $22.50 |
| December 1995 | $1.04 | $19.75 |
| November 1995 | $1.05 | $20 |
| October 1995 | $0.83 | $15.75 |
| September 1995 | $1.05 | $20 |
| August 1995 | $1.18 | $22.50 |
| July 1995 | $1.24 | $23.50 |
| June 1995 | $1.01 | $19.25 |
| May 1995 | $1.04 | $19.75 |
| April 1995 | $1.12 | $21.25 |
| March 1995 | $1.12 | $21.25 |
| February 1995 | $1.22 | $23.25 |
| January 1995 | $1.21 | $23 |
| December 1994 | $1.10 | $21 |
| November 1994 | $1.28 | $24.25 |
| October 1994 | $1.39 | $26.50 |
| September 1994 | $1.47 | $27.94 |
| August 1994 | $1.42 | $27 |
| July 1994 | $1.41 | $26.75 |
| June 1994 | $1.33 | $25.25 |
| May 1994 | $1.26 | $24 |
| April 1994 | $1.28 | $24.25 |
| March 1994 | $1.21 | $23 |
| February 1994 | $1.13 | $21.50 |
TSCO
List: Contenders
Price: $266.70
52 week price:
Dividend Yield: 1.61%
5-year range yield:
Forward Dividend Yield: 1.62%
Payout Ratio: 43.61%
Payout Ratio Range:
Dividend Per Share: 4.40 USD
Earnings Per Share: 10.09 USD
P/E Ratio: 23.03
Exchange: NMS
Sector: Consumer Cyclical
Industry: Specialty Retail
Volume: 1.3 million
Ebitda: 227.0 millionMarket Capitalization: 29.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 23.98%
DGR5: 19.26%
DGR10: 18.59%