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 |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 327.10 | 1.50 | 0.46% | 325.10 | 328.60 | 323.40 | 15,946,748 |
| Jul 25 2024 | 325.60 | -1.60 | -0.49% | 325.60 | 327.00 | 323.40 | 8,202,334 |
| Jul 24 2024 | 327.20 | 1.30 | 0.40% | 322.90 | 327.30 | 321.90 | 12,825,464 |
| Jul 23 2024 | 325.90 | -0.30 | -0.09% | 326.50 | 327.00 | 324.70 | 17,803,581 |
| Jul 22 2024 | 326.20 | 0.20 | 0.06% | 326.80 | 327.80 | 325.00 | 7,602,085 |
| Jul 19 2024 | 326.00 | 1.10 | 0.34% | 324.10 | 326.00 | 322.50 | 10,280,888 |
| Jul 18 2024 | 324.90 | 3.30 | 1.03% | 323.50 | 324.90 | 321.20 | 19,351,076 |
| Jul 17 2024 | 321.60 | 2.70 | 0.85% | 318.40 | 321.60 | 316.40 | 31,085,537 |
| Jul 16 2024 | 318.90 | 3.20 | 1.01% | 314.70 | 319.80 | 314.10 | 13,011,863 |
| Jul 15 2024 | 315.70 | -2.60 | -0.82% | 317.50 | 318.60 | 314.60 | 11,565,380 |
| Jul 12 2024 | 318.30 | 4.30 | 1.37% | 315.90 | 318.30 | 314.60 | 14,951,002 |
| Jul 11 2024 | 314.00 | 3.40 | 1.09% | 311.70 | 314.00 | 311.20 | 10,638,469 |
| Jul 10 2024 | 310.60 | 2.20 | 0.71% | 309.60 | 311.30 | 309.20 | 8,702,543 |
| Jul 09 2024 | 308.40 | -1.00 | -0.32% | 309.60 | 311.60 | 307.40 | 10,213,753 |
| Jul 08 2024 | 309.40 | -1.60 | -0.51% | 311.30 | 312.70 | 309.00 | 9,897,706 |
| Jul 05 2024 | 311.00 | 3.30 | 1.07% | 307.90 | 311.30 | 307.60 | 17,150,847 |
| Jul 04 2024 | 307.70 | 3.50 | 1.15% | 304.40 | 308.90 | 304.40 | 9,349,870 |
| Jul 03 2024 | 304.20 | -0.20 | -0.07% | 305.70 | 308.10 | 302.90 | 12,359,768 |
| Jul 02 2024 | 304.40 | -2.90 | -0.94% | 306.80 | 306.90 | 302.90 | 19,165,923 |
| Jul 01 2024 | 307.30 | 1.30 | 0.42% | 308.20 | 310.40 | 306.40 | 12,179,055 |
| Jun 28 2024 | 306.00 | -0.50 | -0.16% | 308.00 | 310.40 | 305.50 | 36,971,440 |
| Jun 27 2024 | 306.50 | -1.10 | -0.36% | 307.70 | 309.60 | 306.10 | 29,405,556 |
| Jun 26 2024 | 307.60 | 0.00 | 0.00% | 307.90 | 311.10 | 307.20 | 30,527,862 |
| Jun 25 2024 | 307.60 | -0.80 | -0.26% | 308.00 | 310.40 | 306.00 | 22,897,590 |
| Jun 24 2024 | 308.40 | -0.20 | -0.06% | 308.20 | 311.30 | 307.90 | 20,583,610 |
| Jun 21 2024 | 308.60 | -0.30 | -0.10% | 307.70 | 309.30 | 305.30 | 36,204,334 |
| Jun 20 2024 | 308.90 | 0.00 | 0.00% | 309.20 | 309.90 | 305.90 | 12,907,307 |
| Jun 19 2024 | 308.90 | -0.40 | -0.13% | 309.40 | 310.40 | 307.70 | 7,626,203 |
| Jun 18 2024 | 309.30 | 2.30 | 0.75% | 308.70 | 312.30 | 307.50 | 14,903,761 |
| Jun 17 2024 | 307.00 | -3.20 | -1.03% | 313.10 | 313.50 | 305.00 | 18,592,320 |
| Jun 14 2024 | 310.20 | 7.70 | 2.55% | 303.00 | 311.60 | 301.50 | 27,354,638 |
| Jun 13 2024 | 302.50 | 0.40 | 0.13% | 302.40 | 304.20 | 300.80 | 12,990,449 |
| Jun 12 2024 | 302.10 | -0.20 | -0.07% | 303.90 | 305.30 | 302.10 | 26,637,338 |
| Jun 11 2024 | 302.30 | -3.50 | -1.14% | 306.90 | 309.30 | 300.90 | 48,847,878 |
| Jun 10 2024 | 305.80 | -1.80 | -0.59% | 305.80 | 309.00 | 305.10 | 17,239,979 |
| Jun 07 2024 | 307.60 | -2.00 | -0.65% | 309.90 | 309.90 | 306.70 | 45,976,952 |
| Jun 06 2024 | 309.60 | -0.40 | -0.13% | 309.40 | 311.00 | 303.60 | 27,500,529 |
| Jun 05 2024 | 310.00 | -2.00 | -0.64% | 313.90 | 315.50 | 309.90 | 18,342,579 |
| Jun 04 2024 | 312.00 | -0.10 | -0.03% | 312.00 | 314.20 | 310.50 | 18,811,984 |
| Jun 03 2024 | 312.10 | 1.10 | 0.35% | 314.30 | 315.90 | 310.30 | 17,355,202 |
| May 31 2024 | 311.00 | -0.50 | -0.16% | 311.80 | 311.80 | 309.50 | 39,358,513 |
| May 30 2024 | 311.50 | 2.40 | 0.78% | 307.80 | 312.60 | 307.60 | 19,908,599 |
| May 29 2024 | 309.10 | -2.00 | -0.64% | 311.50 | 312.10 | 308.90 | 15,518,608 |
| May 28 2024 | 311.10 | -3.90 | -1.24% | 315.00 | 316.00 | 310.30 | 19,292,526 |
| May 24 2024 | 315.00 | 2.70 | 0.86% | 310.10 | 316.00 | 309.60 | 34,574,420 |
| May 23 2024 | 312.30 | 0.30 | 0.10% | 312.10 | 313.90 | 310.00 | 36,937,113 |
| May 22 2024 | 312.00 | 0.10 | 0.03% | 311.60 | 315.10 | 310.80 | 17,801,666 |
| May 21 2024 | 311.90 | 1.50 | 0.48% | 309.80 | 312.80 | 308.00 | 16,356,378 |
| May 20 2024 | 310.40 | -0.50 | -0.16% | 311.40 | 314.40 | 310.40 | 13,207,896 |
| May 17 2024 | 310.90 | 4.20 | 1.37% | 306.50 | 311.70 | 305.90 | 17,499,084 |
| May 16 2024 | 306.70 | -4.00 | -1.29% | 302.00 | 307.60 | 301.90 | 14,736,558 |
| May 15 2024 | 310.70 | -3.20 | -1.02% | 313.70 | 314.50 | 309.80 | 46,767,787 |
| May 14 2024 | 313.90 | 1.30 | 0.42% | 312.60 | 314.70 | 312.60 | 29,503,530 |
| May 13 2024 | 312.60 | 0.90 | 0.29% | 311.00 | 314.00 | 310.80 | 23,707,084 |
| May 10 2024 | 311.70 | 1.50 | 0.48% | 309.80 | 313.10 | 309.40 | 10,789,294 |
| May 09 2024 | 310.20 | 2.40 | 0.78% | 308.20 | 311.60 | 308.10 | 36,581,272 |
| May 08 2024 | 307.80 | 3.50 | 1.15% | 305.90 | 309.70 | 305.70 | 10,573,087 |
| May 07 2024 | 304.30 | 6.00 | 2.01% | 301.70 | 307.20 | 300.90 | 16,139,057 |
| May 03 2024 | 298.30 | -1.50 | -0.50% | 300.20 | 300.80 | 297.70 | 11,224,154 |
| May 02 2024 | 299.80 | -0.20 | -0.07% | 300.50 | 302.20 | 299.20 | 24,214,238 |
| May 01 2024 | 300.00 | 3.70 | 1.25% | 296.50 | 300.00 | 295.60 | 12,095,276 |
| Apr 30 2024 | 296.30 | 4.30 | 1.47% | 294.50 | 297.20 | 293.10 | 21,876,116 |
| Apr 29 2024 | 292.00 | 3.10 | 1.07% | 289.60 | 295.10 | 288.80 | 16,782,883 |
