TSCO(TSCO)
TSCO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $44.70 | $45.42 | $44.68 | $44.91 | 4.42M |
| 4/16/2026 | $44.75 | $45.26 | $44.28 | $44.63 | 8.46M |
| 4/15/2026 | $44.88 | $45.49 | $44.40 | $44.75 | 6.80M |
| 4/14/2026 | $45.26 | $46.00 | $44.98 | $45.02 | 5.13M |
| 4/13/2026 | $45.13 | $45.48 | $44.33 | $45.44 | 6.89M |
| 4/10/2026 | $45.60 | $45.77 | $44.87 | $45.03 | 4.69M |
| 4/9/2026 | $44.94 | $45.88 | $44.45 | $45.64 | 4.14M |
| 4/8/2026 | $44.42 | $45.57 | $44.28 | $45.28 | 6.18M |
| 4/7/2026 | $44.53 | $44.82 | $43.23 | $43.64 | 5.13M |
| 4/6/2026 | $43.62 | $45.45 | $43.55 | $45.39 | 4.95M |
| 4/2/2026 | $44.15 | $44.35 | $43.35 | $43.82 | 7.55M |
| 4/1/2026 | $45.37 | $45.53 | $44.33 | $44.53 | 6.11M |
| 3/31/2026 | $45.82 | $46.40 | $44.74 | $45.30 | 8.23M |
| 3/30/2026 | $45.52 | $45.85 | $45.13 | $45.41 | 4.64M |
| 3/27/2026 | $45.75 | $46.18 | $44.79 | $44.87 | 9.05M |
| 3/26/2026 | $45.91 | $46.56 | $45.70 | $45.89 | 4.05M |
| 3/25/2026 | $46.24 | $46.62 | $45.19 | $45.96 | 3.94M |
| 3/24/2026 | $45.32 | $46.06 | $44.44 | $45.49 | 6.10M |
| 3/23/2026 | $46.60 | $46.65 | $45.61 | $45.67 | 5.78M |
| 3/20/2026 | $46.10 | $46.37 | $45.45 | $45.77 | 5.89M |
| 3/19/2026 | $45.72 | $46.34 | $45.47 | $46.18 | 4.86M |
| 3/18/2026 | $47.03 | $47.40 | $45.93 | $45.95 | 5.42M |
| 3/17/2026 | $48.86 | $49.06 | $47.47 | $47.55 | 4.82M |
| 3/16/2026 | $47.82 | $49.16 | $47.82 | $48.78 | 6.01M |
| 3/13/2026 | $48.33 | $48.67 | $47.05 | $47.24 | 4.49M |
| 3/12/2026 | $49.34 | $49.45 | $48.05 | $48.10 | 6.20M |
| 3/11/2026 | $50.26 | $50.68 | $49.16 | $49.47 | 4.78M |
| 3/10/2026 | $50.27 | $51.21 | $50.03 | $50.34 | 5.81M |
| 3/9/2026 | $49.99 | $51.10 | $49.46 | $50.67 | 8.93M |
| 3/6/2026 | $50.30 | $50.55 | $49.59 | $50.16 | 4.93M |
| 3/5/2026 | $50.01 | $50.76 | $49.42 | $50.51 | 7.40M |
| 3/4/2026 | $51.58 | $51.97 | $50.59 | $50.59 | 6.68M |
| 3/3/2026 | $51.39 | $51.93 | $50.64 | $51.60 | 4.63M |
| 3/2/2026 | $51.76 | $52.72 | $51.13 | $52.28 | 7.84M |
| 2/27/2026 | $50.90 | $52.06 | $50.35 | $51.84 | 8.18M |
| 2/26/2026 | $52.01 | $52.37 | $51.08 | $51.18 | 6.15M |
| 2/25/2026 | $52.97 | $53.20 | $51.70 | $51.77 | 4.84M |
| 2/24/2026 | $53.71 | $54.51 | $53.15 | $53.27 | 5.48M |
| 2/23/2026 | $52.92 | $54.28 | $52.57 | $53.89 | 6.25M |
| 2/20/2026 | $51.97 | $53.17 | $51.79 | $52.96 | 4.65M |
| 2/19/2026 | $52.54 | $52.79 | $51.56 | $51.96 | 3.46M |
| 2/18/2026 | $52.51 | $52.83 | $51.75 | $52.54 | 4.43M |
| 2/17/2026 | $54.43 | $54.93 | $51.78 | $52.69 | 8.67M |
| 2/13/2026 | $54.36 | $55.58 | $54.02 | $55.03 | 4.38M |
| 2/12/2026 | $54.56 | $56.19 | $54.21 | $54.41 | 5.85M |
| 2/11/2026 | $54.05 | $54.69 | $53.44 | $54.53 | 4.44M |
| 2/10/2026 | $53.81 | $54.26 | $53.24 | $54.05 | 4.26M |
| 2/9/2026 | $54.89 | $55.21 | $53.64 | $53.78 | 6.09M |
| 2/6/2026 | $53.94 | $55.66 | $53.82 | $55.61 | 6.24M |
| 2/5/2026 | $55.16 | $55.26 | $54.23 | $54.48 | 5.78M |
| 2/4/2026 | $53.49 | $56.12 | $53.49 | $55.28 | 7.65M |
| 2/3/2026 | $52.78 | $54.20 | $52.44 | $53.47 | 6.67M |
| 2/2/2026 | $50.88 | $53.06 | $50.56 | $52.98 | 9.93M |
| 1/30/2026 | $51.39 | $51.95 | $49.92 | $50.88 | 18.69M |
| 1/29/2026 | $52.90 | $53.41 | $50.29 | $50.96 | 20.67M |
| 1/28/2026 | $55.89 | $56.05 | $55.08 | $55.14 | 9.15M |
| 1/27/2026 | $55.74 | $55.87 | $55.13 | $55.73 | 5.27M |
| 1/26/2026 | $55.25 | $56.28 | $55.09 | $55.56 | 10.03M |
| 1/23/2026 | $53.51 | $55.00 | $53.51 | $54.69 | 9.86M |
| 1/22/2026 | $53.53 | $54.64 | $53.17 | $53.40 | 9.70M |
| 1/21/2026 | $51.68 | $53.55 | $51.66 | $53.17 | 10.09M |
| 1/20/2026 | $50.82 | $51.65 | $50.33 | $50.97 | 7.51M |