TSCO.LTSCO.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $420.90 | $421.70 | $417.40 | $421.30 | 13.23M |
| 1/13/2026 | $418.50 | $423.60 | $417.90 | $420.00 | 9.56M |
| 1/12/2026 | $415.40 | $419.30 | $413.20 | $417.00 | 14.24M |
| 1/9/2026 | $419.50 | $420.70 | $412.60 | $415.40 | 19.30M |
| 1/8/2026 | $438.60 | $438.60 | $419.90 | $422.10 | 30.60M |
| 1/7/2026 | $452.30 | $456.50 | $448.30 | $452.60 | 18.93M |
| 1/6/2026 | $445.60 | $457.70 | $441.90 | $455.00 | 19.02M |
| 1/5/2026 | $443.30 | $443.32 | $437.20 | $442.60 | 9.31M |
| 1/2/2026 | $442.90 | $445.30 | $441.20 | $442.20 | 7.80M |
| 12/31/2025 | $446.10 | $446.20 | $439.90 | $441.80 | 2.80M |
| 12/30/2025 | $440.50 | $443.60 | $438.10 | $443.60 | 11.25M |
| 12/29/2025 | $437.80 | $440.80 | $435.40 | $440.30 | 5.47M |
| 12/24/2025 | $439.30 | $441.40 | $437.00 | $438.00 | 2.28M |
| 12/23/2025 | $439.80 | $441.30 | $437.20 | $438.30 | 8.33M |
| 12/22/2025 | $440.50 | $440.90 | $434.60 | $439.00 | 6.91M |
| 12/19/2025 | $440.50 | $443.20 | $439.10 | $442.10 | 30.05M |
| 12/18/2025 | $440.70 | $442.25 | $437.00 | $440.50 | 13.15M |
| 12/17/2025 | $441.80 | $442.60 | $437.70 | $438.90 | 15.48M |
| 12/16/2025 | $439.90 | $441.40 | $436.37 | $440.50 | 19.32M |
| 12/15/2025 | $440.20 | $442.90 | $433.50 | $439.00 | 16.23M |
| 12/12/2025 | $443.40 | $446.90 | $438.90 | $440.80 | 10.96M |
| 12/11/2025 | $447.70 | $448.50 | $444.30 | $446.00 | 10.19M |
| 12/10/2025 | $440.80 | $449.90 | $440.80 | $447.10 | 14.15M |
| 12/9/2025 | $451.00 | $452.40 | $435.50 | $440.00 | 14.09M |
| 12/8/2025 | $452.20 | $453.50 | $449.80 | $449.80 | 10.60M |
| 12/5/2025 | $454.90 | $458.19 | $449.40 | $453.00 | 14.02M |
| 12/4/2025 | $449.90 | $455.10 | $448.80 | $452.00 | 12.05M |
| 12/3/2025 | $457.50 | $458.80 | $444.50 | $450.90 | 17.60M |
| 12/2/2025 | $455.60 | $458.90 | $454.40 | $456.80 | 16.63M |
| 12/1/2025 | $448.30 | $454.90 | $448.30 | $453.00 | 18.20M |
| 11/28/2025 | $456.30 | $457.00 | $450.30 | $450.30 | 10.49M |
| 11/27/2025 | $452.20 | $458.30 | $452.20 | $455.20 | 7.57M |
| 11/26/2025 | $451.80 | $456.50 | $445.60 | $453.40 | 21.25M |
| 11/25/2025 | $447.10 | $448.50 | $441.30 | $445.10 | 24.08M |
| 11/24/2025 | $454.20 | $455.90 | $446.60 | $448.30 | 50.53M |
| 11/21/2025 | $445.50 | $454.30 | $444.70 | $452.50 | 22.72M |
| 11/20/2025 | $439.30 | $450.50 | $439.20 | $446.20 | 18.23M |
| 11/19/2025 | $441.20 | $445.00 | $439.00 | $439.50 | 20.92M |
| 11/18/2025 | $437.10 | $442.10 | $435.20 | $441.10 | 10.08M |
| 11/17/2025 | $439.60 | $440.80 | $434.90 | $437.50 | 6.38M |
| 11/14/2025 | $449.80 | $450.80 | $437.25 | $438.40 | 11.51M |
| 11/13/2025 | $454.10 | $455.60 | $447.82 | $451.30 | 6.51M |
| 11/12/2025 | $457.70 | $460.70 | $445.70 | $452.70 | 14.20M |
| 11/11/2025 | $480.00 | $480.90 | $457.20 | $461.90 | 13.76M |
| 11/10/2025 | $472.30 | $477.40 | $466.30 | $475.60 | 9.77M |
| 11/7/2025 | $475.00 | $476.70 | $470.40 | $474.30 | 13.24M |
| 11/6/2025 | $467.40 | $478.60 | $464.90 | $474.40 | 13.05M |
| 11/5/2025 | $463.10 | $467.50 | $460.30 | $466.30 | 13.50M |
| 11/4/2025 | $454.60 | $460.50 | $448.70 | $460.50 | 37.64M |
| 11/3/2025 | $459.50 | $460.30 | $452.80 | $454.00 | 10.89M |
| 10/31/2025 | $463.60 | $465.90 | $459.40 | $459.40 | 11.92M |
| 10/30/2025 | $459.20 | $462.90 | $456.10 | $462.90 | 10.11M |
| 10/29/2025 | $458.20 | $458.60 | $452.88 | $457.10 | 9.00M |
| 10/28/2025 | $461.10 | $461.60 | $449.90 | $459.00 | 11.56M |
| 10/27/2025 | $455.70 | $459.50 | $454.20 | $458.80 | 8.51M |
| 10/24/2025 | $445.60 | $456.00 | $444.00 | $455.40 | 31.85M |
| 10/23/2025 | $449.30 | $450.01 | $443.40 | $445.60 | 37.25M |
| 10/22/2025 | $444.00 | $450.30 | $442.00 | $448.20 | 14.27M |
| 10/21/2025 | $444.80 | $445.40 | $442.60 | $442.80 | 12.65M |
| 10/20/2025 | $439.80 | $443.30 | $434.50 | $443.30 | 13.85M |
| 10/17/2025 | $442.50 | $444.50 | $438.50 | $442.10 | 16.45M |