VIE:TSCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	26.04	26.04	25.97	25.97	-	-0.71%	-
Jun 2, 2026	27.25	27.25	26.16	26.16	26.16	-3.22%	-
Jun 1, 2026	26.96	27.03	26.95	27.03	27.03	2.25%	-
May 29, 2026	27.00	27.02	26.34	26.43	26.43	-0.71%	-
May 28, 2026	26.52	26.62	26.37	26.62	26.62	3.10%	-
May 27, 2026	25.53	25.82	25.53	25.82	25.82	-3.72%	-
May 25, 2026	26.95	27.17	26.95	27.03	26.82	-0.55%	-
May 22, 2026	27.46	27.46	27.18	27.18	26.97	-0.64%	-
May 21, 2026	27.35	27.35	27.25	27.35	27.14	0.70%	-
May 20, 2026	26.97	27.16	26.61	27.16	26.95	-0.40%	-
May 19, 2026	27.30	27.32	27.27	27.27	27.06	0.20%	-
May 18, 2026	26.33	27.22	26.23	27.22	27.01	3.93%	-
May 15, 2026	26.21	26.40	26.19	26.19	25.98	0.33%	-
May 14, 2026	25.46	26.10	25.46	26.10	25.90	3.47%	-
May 13, 2026	26.16	26.18	25.23	25.23	25.03	-3.02%	89
May 12, 2026	25.83	26.37	25.71	26.01	25.81	0.62%	-
May 11, 2026	26.12	26.12	25.85	25.85	25.65	-2.34%	-
May 8, 2026	27.05	27.05	26.47	26.47	26.27	-2.32%	-
May 7, 2026	27.71	27.77	27.10	27.10	26.89	-1.92%	-
May 6, 2026	27.98	28.32	27.63	27.63	27.42	-0.74%	-
May 5, 2026	27.75	27.96	27.35	27.84	27.62	-1.89%	100
May 4, 2026	28.87	29.04	28.37	28.37	28.15	-4.51%	-
Apr 30, 2026	29.72	29.74	29.60	29.71	29.48	0.78%	-
Apr 29, 2026	30.47	30.47	29.48	29.48	29.25	-2.95%	-
Apr 28, 2026	30.48	30.98	30.38	30.38	30.14	-1.06%	-
Apr 27, 2026	31.32	31.47	30.70	30.70	30.47	-3.35%	-
Apr 24, 2026	32.70	32.78	31.77	31.77	31.52	-3.48%	-
Apr 23, 2026	33.26	33.38	32.91	32.91	32.66	-0.63%	-
Apr 22, 2026	33.96	33.96	33.12	33.12	32.87	-5.32%	-
Apr 21, 2026	38.34	38.34	34.98	34.98	34.71	-7.67%	701
Apr 20, 2026	38.19	38.28	37.89	37.89	37.60	-0.71%	-
Apr 17, 2026	38.02	38.16	37.82	38.16	37.86	0.58%	-
Apr 16, 2026	38.03	38.05	37.94	37.94	37.65	0.18%	-
Apr 15, 2026	38.19	38.23	37.87	37.87	37.58	-2.62%	-
Apr 14, 2026	38.63	38.89	38.52	38.89	38.59	1.93%	-
Apr 13, 2026	38.64	38.64	38.15	38.15	37.86	-0.63%	-
Apr 10, 2026	39.02	39.02	38.39	38.39	38.10	-0.69%	-
Apr 9, 2026	38.37	38.66	38.27	38.66	38.36	0.40%	-
Apr 8, 2026	38.35	38.50	38.02	38.50	38.21	2.12%	-
Apr 7, 2026	39.35	39.41	37.70	37.70	37.41	-0.75%	-
Apr 2, 2026	38.20	38.46	37.88	37.99	37.69	-2.41%	-
Apr 1, 2026	39.37	39.37	38.93	38.93	38.63	-0.89%	-
Mar 31, 2026	39.94	40.25	39.28	39.28	38.97	-1.58%	-
Mar 30, 2026	39.13	39.91	39.13	39.91	39.60	0.97%	-
Mar 27, 2026	39.89	40.23	39.52	39.52	39.22	-0.39%	-
Mar 26, 2026	39.60	40.14	39.51	39.68	39.37	-0.55%	-
Mar 25, 2026	39.36	39.90	39.35	39.90	39.59	0.77%	-
Mar 24, 2026	39.44	39.62	39.20	39.59	39.29	-0.20%	-
Mar 23, 2026	39.17	39.83	39.17	39.67	39.37	-0.28%	-
Mar 20, 2026	39.88	39.93	39.72	39.78	39.48	0.11%	-