TSCO(TSCO)
TSCO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $33.60 | $34.03 | $33.16 | $33.70 | 9.52M |
| 10/12/2026 | $33.62 | $33.66 | $32.72 | $33.45 | 10.19M |
| 10/9/2026 | $33.53 | $33.80 | $33.09 | $33.70 | 10.22M |
| 10/8/2026 | $32.43 | $33.57 | $32.31 | $33.48 | 10.96M |
| 10/7/2026 | $32.32 | $32.90 | $32.20 | $32.52 | 10.33M |
| 10/6/2026 | $31.40 | $32.62 | $31.22 | $32.29 | 10.70M |
| 10/5/2026 | $30.76 | $31.52 | $30.53 | $31.42 | 16.72M |
| 10/2/2026 | $31.86 | $32.00 | $31.06 | $31.09 | 13.64M |
| 10/1/2026 | $31.35 | $31.86 | $30.62 | $31.73 | 11.89M |
| 9/30/2026 | $31.56 | $31.66 | $30.99 | $31.29 | 8.10M |
| 9/29/2026 | $32.02 | $32.23 | $31.45 | $31.51 | 7.50M |
| 9/28/2026 | $32.12 | $32.34 | $31.57 | $32.07 | 11.12M |
| 9/25/2026 | $31.46 | $32.50 | $31.35 | $32.27 | 8.71M |
| 9/24/2026 | $32.51 | $32.78 | $31.41 | $31.44 | 9.44M |
| 9/23/2026 | $32.85 | $32.95 | $32.01 | $32.29 | 10.45M |
| 9/22/2026 | $33.01 | $33.27 | $32.60 | $32.84 | 12.14M |
| 9/21/2026 | $32.20 | $32.70 | $31.87 | $32.33 | 9.06M |
| 9/18/2026 | $32.65 | $32.90 | $32.15 | $32.21 | 14.85M |
| 9/17/2026 | $32.83 | $33.25 | $32.55 | $32.82 | 8.49M |
| 9/16/2026 | $33.09 | $33.87 | $32.76 | $32.78 | 8.52M |
| 9/15/2026 | $33.68 | $33.74 | $32.59 | $33.03 | 7.49M |
| 9/14/2026 | $32.97 | $33.99 | $32.97 | $33.83 | 7.05M |
| 9/11/2026 | $33.81 | $33.92 | $32.90 | $33.01 | 8.14M |
| 9/10/2026 | $33.79 | $33.97 | $33.25 | $33.52 | 8.61M |
| 9/9/2026 | $35.01 | $35.09 | $33.32 | $34.00 | 15.35M |
| 9/8/2026 | $34.99 | $35.82 | $34.95 | $35.29 | 10.07M |
| 9/4/2026 | $34.35 | $35.47 | $34.17 | $34.99 | 6.57M |
| 9/3/2026 | $35.10 | $35.56 | $34.10 | $34.60 | 7.25M |
| 9/2/2026 | $34.62 | $35.56 | $34.59 | $34.86 | 8.05M |
| 9/1/2026 | $34.85 | $35.49 | $34.64 | $34.71 | 7.52M |
| 8/31/2026 | $34.61 | $35.51 | $34.33 | $34.90 | 9.00M |
| 8/28/2026 | $34.77 | $35.01 | $34.56 | $34.72 | 8.33M |
| 8/27/2026 | $34.66 | $35.04 | $34.45 | $34.70 | 7.61M |
| 8/26/2026 | $35.34 | $35.51 | $34.80 | $35.01 | 5.81M |
| 8/25/2026 | $35.80 | $36.00 | $35.35 | $35.38 | 7.64M |
| 8/24/2026 | $34.72 | $36.11 | $34.72 | $35.92 | 9.43M |
| 8/21/2026 | $35.19 | $35.38 | $34.76 | $34.98 | 8.64M |
| 8/20/2026 | $35.02 | $35.18 | $34.59 | $35.05 | 7.55M |
| 8/19/2026 | $34.97 | $36.03 | $34.86 | $35.44 | 6.82M |
| 8/18/2026 | $35.09 | $35.89 | $34.56 | $34.72 | 7.79M |
| 8/17/2026 | $35.03 | $35.42 | $34.54 | $34.68 | 10.15M |
| 8/14/2026 | $36.12 | $36.42 | $35.70 | $35.83 | 8.96M |
| 8/13/2026 | $36.67 | $36.89 | $35.60 | $36.17 | 14.45M |
| 8/12/2026 | $35.15 | $36.67 | $34.96 | $36.43 | 17.44M |
| 8/11/2026 | $34.43 | $36.41 | $34.41 | $35.29 | 22.09M |
| 8/10/2026 | $34.32 | $34.87 | $33.77 | $34.62 | 20.05M |
| 8/7/2026 | $33.95 | $34.59 | $33.36 | $34.56 | 12.48M |
| 8/6/2026 | $33.89 | $34.37 | $33.41 | $34.09 | 12.53M |
| 8/5/2026 | $33.40 | $33.50 | $33.00 | $33.41 | 11.51M |
| 8/4/2026 | $31.70 | $33.16 | $31.68 | $33.12 | 10.25M |
| 8/3/2026 | $31.45 | $32.17 | $31.45 | $32.11 | 10.65M |
| 7/31/2026 | $30.17 | $30.79 | $29.97 | $30.77 | 10.82M |
| 7/30/2026 | $30.38 | $30.50 | $29.46 | $30.21 | 8.28M |
| 7/29/2026 | $31.38 | $31.75 | $30.78 | $31.00 | 9.76M |
| 7/28/2026 | $32.01 | $32.40 | $31.43 | $31.46 | 9.79M |
| 7/27/2026 | $31.69 | $32.23 | $31.08 | $31.80 | 12.91M |
| 7/24/2026 | $30.47 | $31.06 | $29.69 | $31.02 | 12.03M |
| 7/23/2026 | $30.00 | $30.49 | $28.96 | $30.32 | 26.35M |
| 7/22/2026 | $29.90 | $30.27 | $29.31 | $29.36 | 11.81M |
| 7/21/2026 | $30.06 | $30.22 | $29.38 | $29.64 | 9.19M |
| 7/20/2026 | $30.66 | $30.79 | $30.13 | $30.30 | 7.14M |
| 7/17/2026 | $31.31 | $31.91 | $30.34 | $30.51 | 9.73M |
| 7/16/2026 | $30.49 | $31.30 | $30.38 | $31.01 | 13.73M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Cyclical Stocks
More Consumer Cyclical stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
