Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
TSCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 06 2025 | 375.90 | -3.10 | -0.82% | 381.40 | 381.40 | 371.70 | 23,534,718 |
| Mar 05 2025 | 379.00 | -9.70 | -2.50% | 386.20 | 387.80 | 379.00 | 51,508,171 |
| Mar 04 2025 | 388.70 | 10.70 | 2.83% | 377.20 | 389.10 | 376.70 | 26,953,735 |
| Mar 03 2025 | 378.00 | -2.20 | -0.58% | 380.00 | 380.40 | 375.30 | 12,604,601 |
| Feb 28 2025 | 380.20 | 0.80 | 0.21% | 378.30 | 382.00 | 377.50 | 19,235,755 |
| Feb 27 2025 | 379.40 | 1.30 | 0.34% | 375.80 | 381.20 | 375.00 | 9,043,013 |
| Feb 26 2025 | 378.10 | 2.60 | 0.69% | 376.60 | 379.10 | 376.10 | 10,126,072 |
| Feb 25 2025 | 375.50 | -0.60 | -0.16% | 375.50 | 377.40 | 373.70 | 20,791,190 |
| Feb 24 2025 | 376.10 | 2.00 | 0.53% | 375.90 | 376.30 | 372.00 | 29,890,992 |
| Feb 21 2025 | 374.10 | -0.70 | -0.19% | 375.40 | 377.70 | 372.90 | 15,996,991 |
| Feb 20 2025 | 374.80 | -6.10 | -1.60% | 381.70 | 382.50 | 374.10 | 28,162,063 |
| Feb 19 2025 | 380.90 | -1.40 | -0.37% | 382.20 | 385.10 | 379.80 | 14,090,049 |
| Feb 18 2025 | 382.30 | -14.70 | -3.70% | 393.30 | 394.20 | 382.30 | 23,303,028 |
| Feb 17 2025 | 397.00 | 0.40 | 0.10% | 396.40 | 397.00 | 394.10 | 6,526,556 |
| Feb 14 2025 | 396.60 | 1.20 | 0.30% | 395.90 | 396.90 | 393.10 | 22,063,609 |
| Feb 13 2025 | 395.40 | 2.50 | 0.64% | 396.20 | 397.60 | 393.00 | 7,907,784 |
| Feb 12 2025 | 392.90 | -1.60 | -0.41% | 393.20 | 395.30 | 389.60 | 8,330,083 |
| Feb 11 2025 | 394.50 | 4.70 | 1.21% | 391.00 | 398.00 | 390.20 | 20,070,657 |
| Feb 10 2025 | 389.80 | 2.50 | 0.65% | 387.00 | 390.90 | 387.00 | 11,554,103 |
| Feb 07 2025 | 387.30 | 0.30 | 0.08% | 386.00 | 389.40 | 386.00 | 8,884,391 |
| Feb 06 2025 | 387.00 | -0.60 | -0.15% | 389.30 | 391.80 | 387.00 | 11,671,367 |
| Feb 05 2025 | 387.60 | 10.20 | 2.70% | 376.10 | 387.80 | 375.60 | 15,301,950 |
| Feb 04 2025 | 377.40 | 5.00 | 1.34% | 372.10 | 377.50 | 370.90 | 11,483,640 |
| Feb 03 2025 | 372.40 | 0.20 | 0.05% | 369.10 | 372.80 | 369.10 | 10,231,605 |
| Jan 31 2025 | 372.20 | -1.50 | -0.40% | 373.30 | 375.10 | 371.40 | 15,497,216 |
| Jan 30 2025 | 373.70 | 4.90 | 1.33% | 369.00 | 374.50 | 369.00 | 10,603,382 |
| Jan 29 2025 | 368.80 | -1.80 | -0.49% | 370.40 | 372.20 | 368.60 | 14,424,389 |
| Jan 28 2025 | 370.60 | 6.90 | 1.90% | 365.10 | 371.60 | 364.80 | 7,517,456 |
| Jan 27 2025 | 363.70 | 3.70 | 1.03% | 359.90 | 366.50 | 359.60 | 18,743,285 |
| Jan 24 2025 | 360.00 | -6.60 | -1.80% | 366.20 | 366.80 | 358.80 | 19,544,104 |
| Jan 23 2025 | 366.60 | -3.60 | -0.97% | 370.20 | 372.00 | 365.10 | 40,652,723 |
| Jan 22 2025 | 370.20 | 2.70 | 0.73% | 367.60 | 371.30 | 365.60 | 18,550,204 |
| Jan 21 2025 | 367.50 | 0.80 | 0.22% | 366.10 | 368.30 | 365.20 | 9,442,423 |
| Jan 20 2025 | 366.70 | 2.10 | 0.58% | 364.00 | 366.70 | 363.10 | 16,618,133 |
| Jan 17 2025 | 364.60 | 3.60 | 1.00% | 363.00 | 367.00 | 361.80 | 19,188,714 |
| Jan 16 2025 | 361.00 | 0.40 | 0.11% | 361.00 | 361.90 | 357.60 | 11,503,357 |
| Jan 15 2025 | 360.60 | 4.00 | 1.12% | 356.80 | 361.00 | 355.90 | 16,580,164 |
| Jan 14 2025 | 356.60 | -3.60 | -1.00% | 360.20 | 360.80 | 353.70 | 15,440,086 |
| Jan 13 2025 | 360.20 | 0.50 | 0.14% | 359.40 | 362.10 | 358.30 | 16,110,058 |
| Jan 10 2025 | 359.70 | -8.30 | -2.26% | 368.90 | 368.90 | 358.50 | 14,778,182 |
| Jan 09 2025 | 368.00 | -2.00 | -0.54% | 362.00 | 368.90 | 355.00 | 22,838,715 |
| Jan 08 2025 | 370.00 | -0.60 | -0.16% | 371.50 | 373.90 | 366.70 | 12,136,038 |
| Jan 07 2025 | 370.60 | -2.40 | -0.64% | 370.60 | 372.20 | 365.10 | 15,707,620 |
| Jan 06 2025 | 373.00 | 0.70 | 0.19% | 372.80 | 373.90 | 368.70 | 15,191,828 |
| Jan 03 2025 | 372.30 | -0.40 | -0.11% | 372.20 | 374.90 | 371.60 | 9,184,105 |
| Jan 02 2025 | 372.70 | 4.40 | 1.19% | 369.30 | 373.30 | 367.80 | 6,911,108 |
| Dec 31 2024 | 368.30 | 2.70 | 0.74% | 365.40 | 369.30 | 364.60 | 4,500,568 |
| Dec 30 2024 | 365.60 | -1.30 | -0.35% | 366.40 | 367.90 | 364.90 | 12,322,247 |
| Dec 27 2024 | 366.90 | -1.60 | -0.43% | 368.50 | 369.00 | 366.00 | 5,789,559 |
| Dec 24 2024 | 368.50 | 2.50 | 0.68% | 366.90 | 369.30 | 366.70 | 3,125,710 |
| Dec 23 2024 | 366.00 | -0.40 | -0.11% | 364.80 | 367.80 | 362.40 | 6,240,579 |
| Dec 20 2024 | 366.40 | -2.10 | -0.57% | 367.80 | 368.80 | 364.60 | 40,338,824 |
| Dec 19 2024 | 368.50 | -4.40 | -1.18% | 371.20 | 372.00 | 368.20 | 22,673,620 |
| Dec 18 2024 | 372.90 | -1.10 | -0.29% | 373.30 | 375.60 | 371.20 | 22,981,068 |
| Dec 17 2024 | 374.00 | 0.90 | 0.24% | 371.00 | 375.40 | 370.50 | 11,827,621 |
| Dec 16 2024 | 373.10 | 1.10 | 0.30% | 371.70 | 375.10 | 371.50 | 21,551,534 |
| Dec 13 2024 | 372.00 | 1.40 | 0.38% | 370.50 | 372.00 | 369.70 | 8,880,430 |
| Dec 12 2024 | 370.60 | 0.40 | 0.11% | 369.70 | 371.70 | 367.10 | 9,461,001 |
| Dec 11 2024 | 370.20 | 1.60 | 0.43% | 366.90 | 371.80 | 366.90 | 31,834,107 |
| Dec 10 2024 | 368.60 | 3.80 | 1.04% | 365.60 | 370.30 | 365.50 | 25,420,500 |
| Dec 09 2024 | 364.80 | -2.10 | -0.57% | 367.20 | 368.00 | 363.90 | 8,735,300 |
