VIE:TSCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	38.20	38.46	37.88	37.99	37.99	-2.41%	-
Apr 1, 2026	39.37	39.37	38.93	38.93	38.93	-0.89%	-
Mar 31, 2026	39.94	40.25	39.28	39.28	39.28	-1.58%	-
Mar 30, 2026	39.13	39.91	39.13	39.91	39.91	0.97%	-
Mar 27, 2026	39.89	40.23	39.52	39.52	39.52	-0.39%	-
Mar 26, 2026	39.60	40.14	39.51	39.68	39.68	-0.55%	-
Mar 25, 2026	39.36	39.90	39.35	39.90	39.90	0.77%	-
Mar 24, 2026	39.44	39.62	39.20	39.59	39.59	-0.20%	-
Mar 23, 2026	39.17	39.83	39.17	39.67	39.67	-0.28%	-
Mar 20, 2026	39.88	39.93	39.72	39.78	39.78	0.11%	-
Mar 19, 2026	39.98	40.17	39.61	39.74	39.74	-1.88%	-
Mar 18, 2026	41.42	41.81	40.44	40.50	40.50	-2.30%	-
Mar 17, 2026	42.20	42.22	41.43	41.45	41.45	-2.06%	-
Mar 16, 2026	41.65	42.69	41.37	42.32	42.32	1.78%	-
Mar 13, 2026	42.27	42.27	41.53	41.58	41.58	-1.39%	-
Mar 12, 2026	42.80	42.80	42.17	42.17	42.17	-1.70%	-
Mar 11, 2026	43.34	43.34	42.50	42.90	42.90	-2.06%	-
Mar 10, 2026	43.45	43.80	43.40	43.80	43.80	-0.08%	-
Mar 9, 2026	42.88	43.83	42.88	43.83	43.83	1.86%	-
Mar 6, 2026	43.59	43.59	43.03	43.03	43.03	-0.72%	-
Mar 5, 2026	43.96	43.96	43.22	43.34	43.34	-2.55%	-
Mar 4, 2026	44.39	44.48	44.39	44.48	44.48	0.87%	-
Mar 3, 2026	44.57	44.57	44.09	44.09	44.09	-0.94%	-
Mar 2, 2026	43.84	44.51	43.74	44.51	44.51	2.71%	-
Feb 27, 2026	43.53	43.53	43.09	43.34	43.34	-0.85%	-
Feb 26, 2026	44.04	44.22	43.71	43.71	43.71	-0.95%	-
Feb 25, 2026	45.21	45.37	44.13	44.13	44.13	-2.54%	-
Feb 24, 2026	45.61	45.83	45.28	45.28	45.28	2.83%	6
Feb 20, 2026	44.31	44.31	44.03	44.03	43.83	-0.92%	-
Feb 19, 2026	44.61	44.82	44.44	44.44	44.23	0.06%	-
Feb 18, 2026	44.62	44.69	44.42	44.42	44.21	0.30%	-
Feb 17, 2026	46.38	46.57	44.28	44.28	44.08	-4.48%	-
Feb 16, 2026	46.44	46.52	46.35	46.36	46.14	-0.56%	-
Feb 13, 2026	45.87	46.62	45.83	46.62	46.40	-0.67%	194
Feb 12, 2026	46.05	46.93	45.90	46.93	46.71	3.02%	-
Feb 11, 2026	45.44	45.65	45.36	45.56	45.34	0.69%	-
Feb 10, 2026	45.14	45.34	45.14	45.25	45.04	-0.30%	-
Feb 9, 2026	46.91	46.91	45.38	45.38	45.17	-1.80%	-
Feb 6, 2026	46.32	46.49	46.15	46.21	46.00	-0.23%	-
Feb 5, 2026	46.93	46.93	46.32	46.32	46.10	-0.46%	1,040
Feb 4, 2026	45.23	46.53	45.13	46.53	46.32	3.91%	-
Feb 3, 2026	44.54	45.34	44.54	44.78	44.57	2.67%	-
Feb 2, 2026	42.57	43.62	42.57	43.62	43.41	1.10%	-
Jan 30, 2026	42.73	43.23	42.59	43.14	42.94	-0.90%	-
Jan 29, 2026	45.81	45.86	43.53	43.53	43.33	-6.36%	2,405
Jan 28, 2026	47.00	47.00	46.49	46.49	46.27	0.14%	-
Jan 27, 2026	47.04	47.04	46.42	46.42	46.21	-1.04%	50
Jan 26, 2026	46.14	46.91	45.97	46.91	46.69	2.22%	-
Jan 23, 2026	45.52	46.10	45.36	45.89	45.68	0.82%	-
Jan 22, 2026	45.85	45.90	45.42	45.52	45.30	0.12%	3