Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
TSCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 289.80 | -1.60 | -0.55% | 291.80 | 291.80 | 288.10 | 22,706,247 |
| Apr 24 2024 | 291.40 | -1.60 | -0.55% | 292.80 | 294.20 | 290.90 | 10,755,310 |
| Apr 23 2024 | 293.00 | 1.90 | 0.65% | 293.00 | 296.40 | 293.00 | 36,709,344 |
| Apr 22 2024 | 291.10 | 9.70 | 3.45% | 285.30 | 292.50 | 285.30 | 12,925,121 |
| Apr 19 2024 | 281.40 | -1.30 | -0.46% | 281.40 | 282.40 | 279.30 | 9,430,973 |
| Apr 18 2024 | 282.70 | 0.50 | 0.18% | 283.80 | 285.00 | 281.50 | 12,219,061 |
| Apr 17 2024 | 282.20 | 1.40 | 0.50% | 278.90 | 283.80 | 277.70 | 12,983,958 |
| Apr 16 2024 | 280.80 | -5.50 | -1.92% | 283.70 | 285.20 | 280.20 | 57,831,744 |
| Apr 15 2024 | 286.30 | 3.40 | 1.20% | 284.10 | 287.00 | 283.40 | 14,946,577 |
| Apr 12 2024 | 282.90 | 0.90 | 0.32% | 282.60 | 286.30 | 280.70 | 23,387,909 |
| Apr 11 2024 | 282.00 | -15.00 | -5.05% | 295.30 | 297.70 | 278.40 | 55,279,537 |
| Apr 10 2024 | 297.00 | 9.50 | 3.30% | 284.70 | 306.10 | 284.00 | 28,823,609 |
| Apr 09 2024 | 287.50 | -0.50 | -0.17% | 286.90 | 288.30 | 284.70 | 26,059,407 |
| Apr 08 2024 | 288.00 | -1.60 | -0.55% | 289.60 | 290.50 | 287.10 | 16,055,682 |
| Apr 05 2024 | 289.60 | -2.70 | -0.92% | 290.30 | 290.60 | 286.70 | 13,161,049 |
| Apr 04 2024 | 292.30 | -1.30 | -0.44% | 293.20 | 295.60 | 291.10 | 14,268,185 |
| Apr 03 2024 | 293.60 | -1.30 | -0.44% | 294.10 | 295.80 | 292.50 | 26,561,050 |
| Apr 02 2024 | 294.90 | -1.70 | -0.57% | 296.80 | 298.40 | 294.00 | 12,850,070 |
| Mar 28 2024 | 296.60 | -1.60 | -0.54% | 298.60 | 300.00 | 296.60 | 16,924,294 |
| Mar 27 2024 | 298.20 | 1.40 | 0.47% | 297.70 | 300.00 | 296.50 | 9,494,931 |
| Mar 26 2024 | 296.80 | 3.10 | 1.06% | 292.40 | 297.30 | 292.40 | 10,566,129 |
| Mar 25 2024 | 293.70 | -0.50 | -0.17% | 294.20 | 295.00 | 293.10 | 9,257,398 |
| Mar 22 2024 | 294.20 | 2.20 | 0.75% | 292.80 | 295.80 | 292.70 | 21,147,600 |
| Mar 21 2024 | 292.00 | 6.30 | 2.21% | 286.00 | 292.70 | 286.00 | 16,989,154 |
| Mar 20 2024 | 285.70 | -2.00 | -0.70% | 285.70 | 287.00 | 284.30 | 11,789,004 |
| Mar 19 2024 | 287.70 | -0.10 | -0.03% | 287.00 | 288.80 | 286.30 | 40,431,652 |
| Mar 18 2024 | 287.80 | 0.20 | 0.07% | 287.80 | 288.40 | 285.40 | 8,633,756 |
| Mar 15 2024 | 287.60 | 1.50 | 0.52% | 286.30 | 288.90 | 285.30 | 36,364,865 |
| Mar 14 2024 | 286.10 | 0.10 | 0.03% | 286.70 | 287.60 | 285.10 | 15,141,742 |
| Mar 13 2024 | 286.00 | 0.20 | 0.07% | 286.40 | 286.60 | 283.60 | 18,603,717 |
| Mar 12 2024 | 285.80 | 3.60 | 1.28% | 284.00 | 286.00 | 282.80 | 23,031,889 |
| Mar 11 2024 | 282.20 | -4.00 | -1.40% | 285.10 | 286.20 | 282.20 | 31,447,054 |
| Mar 08 2024 | 286.20 | 2.50 | 0.88% | 284.70 | 286.40 | 282.90 | 10,240,486 |
| Mar 07 2024 | 283.70 | 3.30 | 1.18% | 280.00 | 284.40 | 280.00 | 45,543,640 |
| Mar 06 2024 | 280.40 | 4.10 | 1.48% | 276.60 | 282.20 | 276.40 | 34,354,786 |
| Mar 05 2024 | 276.30 | 0.40 | 0.14% | 275.00 | 276.30 | 272.80 | 23,748,842 |
| Mar 04 2024 | 275.90 | -1.70 | -0.61% | 277.10 | 277.10 | 273.60 | 23,921,368 |
| Mar 01 2024 | 277.60 | -1.20 | -0.43% | 280.10 | 281.20 | 277.10 | 24,708,111 |
| Feb 29 2024 | 278.80 | 1.50 | 0.54% | 278.20 | 280.80 | 277.50 | 19,949,833 |
| Feb 28 2024 | 277.30 | -0.30 | -0.11% | 278.90 | 280.70 | 275.60 | 22,650,362 |
| Feb 27 2024 | 277.60 | -0.90 | -0.32% | 278.10 | 280.30 | 275.90 | 10,650,322 |
| Feb 26 2024 | 278.50 | -1.20 | -0.43% | 279.50 | 279.90 | 277.40 | 13,905,603 |
| Feb 23 2024 | 279.70 | 2.90 | 1.05% | 276.80 | 279.70 | 276.80 | 14,911,587 |
| Feb 22 2024 | 276.80 | -8.70 | -3.05% | 284.00 | 284.20 | 275.90 | 18,925,653 |
| Feb 21 2024 | 285.50 | 1.00 | 0.35% | 285.60 | 288.80 | 283.10 | 17,433,996 |
| Feb 20 2024 | 284.50 | 3.40 | 1.21% | 281.20 | 285.20 | 281.20 | 9,922,790 |
| Feb 19 2024 | 281.10 | 1.50 | 0.54% | 279.50 | 281.50 | 278.60 | 26,810,001 |
| Feb 16 2024 | 279.60 | 3.40 | 1.23% | 276.60 | 280.10 | 275.70 | 40,723,312 |
| Feb 15 2024 | 276.20 | -1.00 | -0.36% | 278.10 | 278.40 | 274.10 | 9,293,699 |
| Feb 14 2024 | 277.20 | 3.50 | 1.28% | 275.70 | 278.80 | 275.70 | 16,592,134 |
| Feb 13 2024 | 273.70 | -5.90 | -2.11% | 278.80 | 279.20 | 272.40 | 23,231,128 |
| Feb 12 2024 | 279.60 | -0.90 | -0.32% | 281.30 | 281.30 | 278.10 | 12,081,002 |
| Feb 09 2024 | 280.50 | 0.10 | 0.04% | 284.50 | 287.20 | 280.00 | 13,109,642 |
| Feb 08 2024 | 280.40 | 0.40 | 0.14% | 280.10 | 282.90 | 279.10 | 13,623,644 |
| Feb 07 2024 | 280.00 | -9.90 | -3.41% | 290.20 | 290.40 | 280.00 | 19,310,661 |
| Feb 06 2024 | 289.90 | 0.10 | 0.03% | 291.20 | 293.20 | 287.90 | 10,315,255 |
| Feb 05 2024 | 289.80 | -1.00 | -0.34% | 290.80 | 294.00 | 289.70 | 26,349,916 |
| Feb 02 2024 | 290.80 | 7.90 | 2.79% | 287.00 | 293.00 | 285.60 | 45,833,754 |
| Feb 01 2024 | 282.90 | -3.70 | -1.29% | 286.00 | 288.10 | 281.10 | 22,970,963 |
| Jan 31 2024 | 286.60 | -5.50 | -1.88% | 292.60 | 292.60 | 286.00 | 20,418,302 |
| Jan 30 2024 | 292.10 | -0.40 | -0.14% | 292.90 | 293.90 | 289.80 | 18,724,280 |
| Jan 29 2024 | 292.50 | -1.00 | -0.34% | 294.00 | 295.80 | 292.50 | 27,652,033 |
