Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TSCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 369.20 | -1.40 | -0.38% | 372.20 | 373.90 | 369.20 | 16,521,808 |
| Sep 16 2024 | 370.60 | 6.10 | 1.67% | 365.00 | 370.90 | 364.20 | 8,650,051 |
| Sep 13 2024 | 364.50 | -4.50 | -1.22% | 369.00 | 369.00 | 362.30 | 16,506,566 |
| Sep 12 2024 | 369.00 | 2.30 | 0.63% | 368.90 | 370.10 | 367.00 | 11,137,970 |
| Sep 11 2024 | 366.70 | -0.90 | -0.24% | 367.40 | 367.70 | 365.40 | 10,905,180 |
| Sep 10 2024 | 367.60 | -1.10 | -0.30% | 369.00 | 369.00 | 365.00 | 16,030,429 |
| Sep 09 2024 | 368.70 | 2.10 | 0.57% | 368.50 | 369.70 | 364.20 | 14,930,901 |
| Sep 06 2024 | 366.60 | 0.40 | 0.11% | 365.00 | 368.10 | 364.70 | 22,186,351 |
| Sep 05 2024 | 366.20 | 3.30 | 0.91% | 360.40 | 368.00 | 360.40 | 13,266,644 |
| Sep 04 2024 | 362.90 | 1.20 | 0.33% | 359.20 | 364.30 | 359.20 | 24,144,726 |
| Sep 03 2024 | 361.70 | 5.60 | 1.57% | 358.30 | 363.20 | 357.80 | 12,338,352 |
| Sep 02 2024 | 356.10 | 2.40 | 0.68% | 354.70 | 356.90 | 353.30 | 15,100,260 |
| Aug 30 2024 | 353.70 | 1.20 | 0.34% | 353.40 | 354.60 | 351.50 | 21,908,271 |
| Aug 29 2024 | 352.50 | 4.20 | 1.21% | 350.40 | 353.10 | 348.90 | 11,382,487 |
| Aug 28 2024 | 348.30 | -3.40 | -0.97% | 348.00 | 350.40 | 347.00 | 21,139,452 |
| Aug 27 2024 | 351.70 | 2.60 | 0.74% | 348.80 | 351.90 | 348.30 | 10,086,242 |
| Aug 23 2024 | 349.10 | 2.50 | 0.72% | 347.40 | 349.90 | 345.90 | 16,604,672 |
| Aug 22 2024 | 346.60 | 6.80 | 2.00% | 341.20 | 347.30 | 340.90 | 19,699,416 |
| Aug 21 2024 | 339.80 | 1.00 | 0.30% | 339.00 | 340.80 | 337.70 | 21,772,131 |
| Aug 20 2024 | 338.80 | -2.60 | -0.76% | 340.50 | 341.40 | 338.00 | 10,354,106 |
| Aug 19 2024 | 341.40 | 0.20 | 0.06% | 341.40 | 343.40 | 340.00 | 6,456,314 |
| Aug 16 2024 | 341.20 | 0.00 | 0.00% | 341.50 | 342.30 | 339.70 | 10,492,086 |
| Aug 15 2024 | 341.20 | 0.60 | 0.18% | 341.50 | 341.60 | 338.60 | 10,661,135 |
| Aug 14 2024 | 340.60 | 5.60 | 1.67% | 336.50 | 340.60 | 336.50 | 20,408,821 |
| Aug 13 2024 | 335.00 | 1.50 | 0.45% | 333.80 | 338.00 | 333.80 | 17,401,821 |
| Aug 12 2024 | 333.50 | 3.00 | 0.91% | 331.70 | 333.90 | 331.00 | 13,428,862 |
| Aug 09 2024 | 330.50 | 1.50 | 0.46% | 328.50 | 331.10 | 326.20 | 16,180,704 |
| Aug 08 2024 | 329.00 | -0.30 | -0.09% | 328.60 | 329.30 | 325.40 | 51,818,203 |
| Aug 07 2024 | 329.30 | 9.10 | 2.84% | 321.60 | 329.30 | 321.60 | 21,229,274 |
| Aug 06 2024 | 320.20 | -0.90 | -0.28% | 322.20 | 322.40 | 316.70 | 35,115,407 |
| Aug 05 2024 | 321.10 | -5.60 | -1.71% | 321.20 | 324.70 | 318.80 | 19,340,800 |
| Aug 02 2024 | 326.70 | -3.40 | -1.03% | 327.40 | 328.70 | 323.00 | 16,887,533 |
| Aug 01 2024 | 330.10 | -1.50 | -0.45% | 331.20 | 335.20 | 330.00 | 16,552,453 |
| Jul 31 2024 | 331.60 | -0.10 | -0.03% | 331.90 | 334.20 | 330.50 | 16,316,603 |
| Jul 30 2024 | 331.70 | 0.80 | 0.24% | 330.00 | 332.70 | 328.50 | 10,497,236 |
| Jul 29 2024 | 330.90 | 3.80 | 1.16% | 330.00 | 333.50 | 328.20 | 10,442,437 |
| 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 |
