TSCO

Historical Stock Prices

$77.8
*  
0.66
0.84%
Get TSCO Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading TSCO now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 78.66 78.75 77.17 77.8 419,236
12/23/2014 77.72 79.13 77.72 78.46 740,364
12/22/2014 76.36 77.36 76.33 77.26 957,355
12/19/2014 77.5 77.97 76.29 76.38 2,419,565
12/18/2014 77.77 78.2 76.895 77.5 1,471,878
12/17/2014 76.47 77.03 75.62 76.9 1,150,268
12/16/2014 78.01 78.13 76.29 76.32 769,825
12/15/2014 78.14 78.33 76.35 77.62 853,556
12/12/2014 76.88 78.82 76.88 77.72 959,497
12/11/2014 76.64 79.14 76.6 77.61 995,167
12/10/2014 77.96 78.47 76.67 77.13 1,094,061
12/09/2014 78.06 78.47 77.6201 78.27 672,788
12/08/2014 78.61 78.93 77.99 78.53 800,484
12/05/2014 78.2 78.795 77.71 78.57 805,538
12/04/2014 78.2 78.99 77.5 78.18 1,037,766
12/03/2014 76.66 79.08 76.37 78.64 1,783,437
12/02/2014 76.61 77.32 76.055 76.55 584,923
12/01/2014 76.69 76.98 75.4 76.42 585,235
11/28/2014 75.9 77.66 75.805 76.93 473,454
11/26/2014 76.46 76.46 75.39 75.69 483,251
11/25/2014 76.78 76.79 75.64 76.1 799,081
11/24/2014 75.95 76.83 75.72 76.78 606,378
11/21/2014 76.25 76.47 75.34 75.68 645,108
11/20/2014 75.24 76.2 74.87 75.31 854,753
11/19/2014 74.66 75.565 73.74 75.32 939,156
11/18/2014 74.45 75.24 74.31 74.37 965,116
11/17/2014 74.61 74.98 73.89 74.57 813,333
11/14/2014 74.05 74.9 73.69 74.86 787,974
11/13/2014 73.9 74.14 73.54 73.95 609,161
11/12/2014 73.01 74.47 72.88 73.89 671,318
11/11/2014 73.6 73.64 72.93 73.35 543,697
11/10/2014 74.31 74.86 73.275 73.64 784,123
11/07/2014 74.33 74.9 73.85 74.56 838,343
11/06/2014 73.5 74.43 73.14 74.4 720,796
11/05/2014 73.06 73.55 72.61 73.36 469,723
11/04/2014 73.09 73.35 72.2 72.48 700,049
11/03/2014 73.22 73.84 72.99 73.42 1,058,692
10/31/2014 73.23 73.6 72.68 73.22 1,011,229
10/30/2014 72.1 72.92 71.92 72.3 892,804
10/29/2014 73.44 74.1 72.02 72.44 1,320,897
10/28/2014 72.05 73.63 71.85 73.615 1,345,891
10/27/2014 71.57 72.465 71.23 71.86 1,433,019
10/24/2014 70.96 72.56 69.99 71.67 2,626,139
10/23/2014 68 71.93 67.85 71 6,512,212
10/22/2014 61.57 62.37 61.01 61.3 1,710,887
10/21/2014 60.25 61.56 59.5701 61.46 1,108,911
10/20/2014 59.52 60.79 59.5 60.42 1,302,051
10/17/2014 58.95 59.47 58.1 58.83 819,444
10/16/2014 56.61 58.8 56.5 58.53 984,397
10/15/2014 57.02 58.01 55.95 57.57 1,336,298
10/14/2014 57.67 58.61 57.1805 57.7 1,036,634
10/13/2014 57.24 58.24 56.5 57.17 1,469,336
10/10/2014 58.18 58.76 57.14 57.15 1,628,354
10/09/2014 59.2 59.5 57.99 58.31 1,548,642
10/08/2014 59.25 59.49 58.6 59.23 2,026,439
10/07/2014 60.87 61.0899 59.3 59.345 1,724,570
10/06/2014 62.06 62.43 61.36 61.41 586,696
10/03/2014 61.37 62.46 61.24 61.98 823,255
10/02/2014 60.43 61.168 59.96 60.96 821,727
10/01/2014 61.4 61.48 60.2001 60.35 1,706,667
09/30/2014 61.34 61.71 61.152 61.51 932,354
09/29/2014 61.07 61.55 60.76 61.43 967,461
09/26/2014 60.78 61.93 60.65 61.86 974,929
09/25/2014 61.62 61.825 60.58 60.65 1,196,437
09/24/2014 60.19 61.69 60.19 61.62 1,454,556
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?