Register for real-time alerts, custom portfolio, and market movers
TSCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 274.89 | 0.92 | 0.34% | 273.97 | 275.73 | 271.225 | 833,383 |
| Sep 19 2024 | 273.97 | -1.52 | -0.55% | 279.76 | 279.76 | 273.14 | 782,641 |
| Sep 18 2024 | 275.49 | -1.26 | -0.46% | 277.53 | 279.695 | 274.7534 | 415,613 |
| Sep 17 2024 | 276.75 | -6.64 | -2.34% | 281.89 | 283.46 | 276.56 | 693,394 |
| Sep 16 2024 | 283.39 | 0.43 | 0.15% | 284.25 | 287.08 | 282.10 | 633,670 |
| Sep 13 2024 | 282.96 | 3.47 | 1.24% | 282.92 | 286.32 | 281.66 | 517,895 |
| Sep 12 2024 | 279.49 | 3.24 | 1.17% | 277.61 | 280.07 | 275.2275 | 494,425 |
| Sep 11 2024 | 276.25 | 5.48 | 2.02% | 270.77 | 276.62 | 267.11 | 681,380 |
| Sep 10 2024 | 270.77 | -2.02 | -0.74% | 272.83 | 273.02 | 268.66 | 627,440 |
| Sep 09 2024 | 272.79 | 2.20 | 0.81% | 271.16 | 275.89 | 271.16 | 1,098,451 |
| Sep 06 2024 | 270.59 | -0.22 | -0.08% | 273.55 | 274.06 | 269.02 | 977,786 |
| Sep 05 2024 | 270.81 | -1.87 | -0.69% | 272.30 | 272.30 | 267.30 | 670,626 |
| Sep 04 2024 | 272.68 | 4.33 | 1.61% | 268.75 | 273.46 | 267.2985 | 983,779 |
| Sep 03 2024 | 268.35 | 0.80 | 0.30% | 266.80 | 269.295 | 265.48 | 1,057,800 |
| Aug 30 2024 | 267.55 | -6.16 | -2.25% | 273.00 | 273.52 | 265.76 | 1,362,450 |
| Aug 29 2024 | 273.71 | 0.45 | 0.16% | 275.24 | 277.695 | 273.09 | 572,424 |
| Aug 28 2024 | 273.26 | 0.32 | 0.12% | 272.27 | 275.54 | 272.25 | 629,042 |
| Aug 27 2024 | 272.94 | 0.12 | 0.04% | 271.27 | 273.42 | 269.71 | 617,457 |
| Aug 26 2024 | 272.82 | 3.64 | 1.35% | 269.59 | 274.58 | 268.46 | 824,207 |
| Aug 23 2024 | 269.18 | 3.90 | 1.47% | 267.71 | 269.49 | 265.715 | 510,826 |
| Aug 22 2024 | 265.28 | -2.33 | -0.87% | 267.73 | 267.86 | 264.86 | 398,114 |
| Aug 21 2024 | 267.61 | 4.21 | 1.60% | 262.09 | 269.17 | 260.07 | 611,201 |
| Aug 20 2024 | 263.40 | -0.54 | -0.20% | 263.46 | 265.315 | 263.12 | 524,266 |
| Aug 19 2024 | 263.94 | 0.46 | 0.17% | 262.86 | 265.08 | 261.74 | 614,416 |
| Aug 16 2024 | 263.48 | 0.48 | 0.18% | 264.71 | 264.71 | 262.32 | 999,234 |
| Aug 15 2024 | 263.00 | 0.71 | 0.27% | 266.03 | 269.23 | 261.35 | 619,840 |
| Aug 14 2024 | 262.29 | 1.95 | 0.75% | 261.05 | 264.37 | 258.41 | 562,045 |
| Aug 13 2024 | 260.34 | -1.89 | -0.72% | 263.31 | 264.62 | 257.49 | 755,945 |
| Aug 12 2024 | 262.23 | 1.71 | 0.66% | 260.73 | 265.33 | 259.17 | 776,542 |
| Aug 09 2024 | 260.52 | -0.40 | -0.15% | 260.92 | 263.645 | 257.61 | 621,857 |
| Aug 08 2024 | 260.92 | 8.97 | 3.56% | 253.83 | 261.96 | 252.10 | 723,875 |
| Aug 07 2024 | 251.95 | -8.07 | -3.10% | 261.01 | 262.655 | 251.55 | 807,804 |
| Aug 06 2024 | 260.02 | 3.87 | 1.51% | 259.22 | 262.35 | 256.3301 | 736,508 |
| Aug 05 2024 | 256.15 | 3.38 | 1.34% | 250.10 | 258.81 | 247.51 | 1,207,343 |
| Aug 02 2024 | 252.77 | -3.49 | -1.36% | 251.58 | 252.97 | 248.35 | 864,067 |
| Aug 01 2024 | 256.26 | -7.06 | -2.68% | 264.17 | 264.90 | 255.10 | 748,855 |
| Jul 31 2024 | 263.32 | 1.58 | 0.60% | 262.49 | 266.45 | 260.153 | 572,624 |
| Jul 30 2024 | 261.74 | -3.34 | -1.26% | 265.08 | 265.09 | 260.16 | 1,193,717 |
| Jul 29 2024 | 265.08 | 2.56 | 0.98% | 262.90 | 265.38 | 260.42 | 718,467 |
| Jul 26 2024 | 262.52 | 5.08 | 1.97% | 259.46 | 266.82 | 258.73 | 971,388 |
| Jul 25 2024 | 257.44 | -5.08 | -1.94% | 256.50 | 267.675 | 256.135 | 2,182,894 |
| Jul 24 2024 | 262.52 | -7.84 | -2.90% | 269.44 | 269.835 | 262.49 | 1,306,421 |
| Jul 23 2024 | 270.36 | -0.39 | -0.14% | 271.81 | 272.42 | 268.50 | 801,616 |
| Jul 22 2024 | 270.75 | 2.30 | 0.86% | 268.85 | 271.11 | 263.00 | 641,378 |
| Jul 19 2024 | 268.45 | -1.48 | -0.55% | 270.395 | 271.59 | 266.71 | 760,767 |
| Jul 18 2024 | 269.93 | -8.89 | -3.19% | 278.50 | 278.50 | 269.02 | 1,329,119 |
| Jul 17 2024 | 278.82 | -4.35 | -1.54% | 280.58 | 282.91 | 278.575 | 941,237 |
| Jul 16 2024 | 283.17 | 12.33 | 4.55% | 271.32 | 283.23 | 270.84 | 1,195,958 |
| Jul 15 2024 | 270.84 | -0.23 | -0.08% | 271.15 | 274.98 | 267.29 | 1,218,961 |
| Jul 12 2024 | 271.07 | 8.25 | 3.14% | 264.20 | 272.24 | 264.08 | 948,592 |
| Jul 11 2024 | 262.82 | 3.57 | 1.38% | 259.88 | 264.19 | 259.46 | 1,101,092 |
| Jul 10 2024 | 259.25 | 1.99 | 0.77% | 257.94 | 259.38 | 256.21 | 933,824 |
| Jul 09 2024 | 257.26 | -3.66 | -1.40% | 260.16 | 260.62 | 256.195 | 867,890 |
| Jul 08 2024 | 260.92 | -1.61 | -0.61% | 263.51 | 264.4099 | 256.9001 | 1,252,627 |
| Jul 05 2024 | 262.53 | 0.88 | 0.34% | 261.85 | 263.25 | 260.31 | 1,081,766 |
| Jul 03 2024 | 261.65 | -4.38 | -1.65% | 265.00 | 265.00 | 258.69 | 766,489 |
| Jul 02 2024 | 266.03 | -1.71 | -0.64% | 267.49 | 268.1552 | 265.36 | 743,767 |
| Jul 01 2024 | 267.74 | -2.26 | -0.84% | 271.05 | 273.65 | 266.68 | 1,013,853 |
| Jun 28 2024 | 270.00 | 2.45 | 0.92% | 272.19 | 276.57 | 268.505 | 1,701,024 |
| Jun 27 2024 | 267.55 | 0.55 | 0.21% | 266.18 | 268.94 | 265.00 | 2,119,745 |
| Jun 26 2024 | 267.00 | 2.44 | 0.92% | 264.55 | 269.85 | 262.28 | 1,454,949 |
| Jun 25 2024 | 264.56 | -12.81 | -4.62% | 275.70 | 275.70 | 262.4083 | 2,781,108 |
