VIE:TSCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	32.70	32.78	31.77	31.77	31.77	-3.48%	-
Apr 23, 2026	33.26	33.38	32.91	32.91	32.91	-0.63%	-
Apr 22, 2026	33.96	33.96	33.12	33.12	33.12	-5.32%	-
Apr 21, 2026	38.34	38.34	34.98	34.98	34.98	-7.67%	701
Apr 20, 2026	38.19	38.28	37.89	37.89	37.89	-0.71%	-
Apr 17, 2026	38.02	38.16	37.82	38.16	38.16	0.58%	-
Apr 16, 2026	38.03	38.05	37.94	37.94	37.94	0.18%	-
Apr 15, 2026	38.19	38.23	37.87	37.87	37.87	-2.62%	-
Apr 14, 2026	38.63	38.89	38.52	38.89	38.89	1.93%	-
Apr 13, 2026	38.64	38.64	38.15	38.15	38.15	-0.63%	-
Apr 10, 2026	39.02	39.02	38.39	38.39	38.39	-0.69%	-
Apr 9, 2026	38.37	38.66	38.27	38.66	38.66	0.40%	-
Apr 8, 2026	38.35	38.50	38.02	38.50	38.50	2.12%	-
Apr 7, 2026	39.35	39.41	37.70	37.70	37.70	-0.75%	-
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%	-