Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	TSCO	267.94	271.85	266.47	270.21	3.51	1,135,143	17,741	270.22	286.20
2024-05-02	Q	TSCO	271.41	271.41	266.17	266.70	-4.47	1,269,394	23,325	265.00	310.65
2024-05-01	Q	TSCO	273.56	274.59	267.42	271.17	-1.91	1,493,550	29,569	265.00	279.93
2024-04-30	Q	TSCO	277.35	279.38	272.35	273.08	-4.80	967,493	19,012	271.50	276.70
2024-04-29	Q	TSCO	273.38	278.1575	271.78	277.88	3.98	1,066,179	22,577	217.17	279.00
2024-04-26	Q	TSCO	264.66	274.66	264.03	273.90	8.64	1,599,526	26,395	219.77	273.90
2024-04-25	Q	TSCO	258.10	266.04	251.26	265.26	7.13	2,295,472	33,944	263.60	267.00
2024-04-24	Q	TSCO	253.03	258.33	250.90	258.13	2.17	1,321,543	23,567	249.82	258.00
2024-04-23	Q	TSCO	255.00	259.64	254.4069	255.96	2.58	1,009,589	20,070	247.08	263.85
2024-04-22	Q	TSCO	255.52	256.165	252.70	253.38	0.59	1,070,546	22,562	252.45	253.91
2024-04-19	Q	TSCO	248.11	253.37	248.11	252.79	5.44	1,284,771	24,151	251.82	253.10
2024-04-18	Q	TSCO	249.72	250.15	246.11	247.35	-0.04	826,652	16,441	246.31	247.76
2024-04-17	Q	TSCO	245.87	248.37	245.38	247.39	2.55	1,219,967	21,062	247.13	270.62
2024-04-16	Q	TSCO	242.48	246.57	242.48	244.84	2.87	1,103,525	20,818	235.38	244.84
2024-04-15	Q	TSCO	248.33	248.76	241.52	241.97	-2.92	944,519	18,646	241.35	264.52
2024-04-12	Q	TSCO	247.79	248.59	244.18	244.89	-5.30	991,919	19,140	244.01	245.25
2024-04-11	Q	TSCO	254.74	254.74	246.76	250.19	-3.11	1,078,673	17,250	249.54	272.48
2024-04-10	Q	TSCO	248.95	253.91	246.70	253.30	0.11	907,646	19,023	252.17	253.64
2024-04-09	Q	TSCO	251.28	253.71	248.11	253.19	3.62	790,333	14,221	252.61	291.42
2024-04-08	Q	TSCO	251.39	254.21	249.44	249.57	-2.92	1,013,565	17,748	248.93	253.20
2024-04-05	Q	TSCO	252.51	254.30	250.68	252.49	-0.02	1,228,548	15,995	249.77	255.38
2024-04-04	Q	TSCO	255.51	255.86	251.07	252.51	0.37	936,404	17,432	252.03	253.49
2024-04-03	Q	TSCO	256.95	258.125	251.89	252.14	-4.75	866,821	16,987	240.18	252.59
2024-04-02	Q	TSCO	258.00	258.83	254.29	256.89	-1.35	867,716	16,214	256.10	257.58
2024-04-01	Q	TSCO	261.69	263.015	257.43	258.24	-3.48	893,414	17,988	257.19	258.67
2024-03-29	Q	TSCO	261.77	263.79	259.46	261.72	1.28	0	0	261.84	263.96
2024-03-28	Q	TSCO	261.77	263.79	259.46	261.72	1.28	646,949	11,438	261.84	263.96
2024-03-27	Q	TSCO	259.59	260.89	258.02	260.44	2.38	816,116	14,096	259.32	260.80
2024-03-26	Q	TSCO	258.69	259.77	257.07	258.06	-0.62	645,235	13,208	254.33	261.39
2024-03-25	Q	TSCO	262.46	263.9774	258.52	258.68	-4.29	762,564	14,819	200.00	259.69
2024-03-22	Q	TSCO	265.36	266.01	261.68	262.97	-3.20	1,233,936	14,819	262.12	421.15
2024-03-21	Q	TSCO	256.00	268.02	256.00	266.17	9.15	1,128,083	20,700	253.01	266.89
2024-03-20	Q	TSCO	257.17	257.4599	253.03	257.02	0.65	871,719	15,892	256.92	259.00
2024-03-19	Q	TSCO	255.56	258.63	255.19	256.37	0.65	830,658	13,458	253.56	259.00
2024-03-18	Q	TSCO	258.55	258.74	254.07	255.72	-1.43	790,390	12,936	253.00	265.00
2024-03-15	Q	TSCO	252.75	259.619	252.21	257.15	3.28	1,458,026	19,064	256.41	260.00
2024-03-14	Q	TSCO	256.11	256.37	249.74	253.87	0.20	1,808,898	17,610	252.70	257.00
2024-03-13	Q	TSCO	250.17	256.20	249.79	253.67	3.99	1,223,222	17,412	253.46	253.50
2024-03-12	Q	TSCO	249.42	252.32	248.11	249.68	0.79	581,649	12,726	249.12	250.39
2024-03-11	Q	TSCO	250.26	250.47	246.14	248.89	-1.60	613,560	13,199	246.00	251.00
2024-03-08	Q	TSCO	250.67	251.635	248.47	250.49	1.40	499,703	11,082	249.85	251.13
2024-03-07	Q	TSCO	250.99	252.05	247.00	249.09	-1.57	861,218	16,370	248.52	249.79
2024-03-06	Q	TSCO	248.85	250.90	247.80	250.66	2.80	710,767	12,913	249.54	250.81
2024-03-05	Q	TSCO	252.58	252.58	247.62	247.86	-5.40	964,282	16,481	225.99	248.43
2024-03-04	Q	TSCO	249.77	253.36	248.25	253.26	0.84	915,489	14,961	252.28	253.20
2024-03-01	Q	TSCO	254.89	254.89	250.25	252.42	-1.90	899,868	15,356	250.00	267.03
2024-02-29	Q	TSCO	254.48	255.65	251.34	254.32	1.72	1,369,101	17,167	252.00	279.39
2024-02-28	Q	TSCO	250.00	253.52	249.99	252.60	1.40	869,489	15,435	247.59	253.21
2024-02-27	Q	TSCO	243.49	252.67	243.40	251.20	8.49	1,663,102	20,967	224.94	251.08
2024-02-26	Q	TSCO	242.68	246.77	242.34	242.71	-0.36	1,472,435	18,709	220.50	243.25
2024-02-23	Q	TSCO	239.94	243.52	239.15	243.07	4.46	1,063,811	14,940	237.90	244.64
2024-02-22	Q	TSCO	235.35	240.005	234.48	239.71	4.33	970,696	13,991	237.00	241.00
2024-02-21	Q	TSCO	236.81	236.81	233.8204	235.38	-1.04	551,559	11,861	221.70	237.15
2024-02-20	Q	TSCO	235.21	237.4599	234.95	236.42	-0.07	759,840	14,047	232.50	236.42
2024-02-19	Q	TSCO	236.59	238.70	235.76	236.49	-1.17	0	0	235.32	236.56
2024-02-16	Q	TSCO	236.59	238.70	235.76	236.49	-1.17	697,359	13,036	235.32	236.56
2024-02-15	Q	TSCO	236.72	239.13	236.26	237.66	2.17	699,099	13,238	202.46	239.73
2024-02-14	Q	TSCO	235.12	235.86	230.935	235.49	2.17	1,050,790	15,872	235.20	260.51
2024-02-13	Q	TSCO	232.06	234.925	230.32	233.32	-2.89	1,137,097	20,675	230.00	237.87
2024-02-12	Q	TSCO	236.00	237.44	234.46	236.21	1.13	1,239,070	18,617	236.00	237.50
2024-02-09	Q	TSCO	231.83	235.19	231.33	235.08	3.25	992,533	16,690	199.37	237.87
2024-02-08	Q	TSCO	233.84	235.01	230.492	231.83	-1.62	1,192,197	17,479	210.38	232.41
2024-02-07	Q	TSCO	235.06	237.10	233.365	233.45	-0.34	928,532	15,336	196.62	236.43
2024-02-06	Q	TSCO	232.56	235.00	230.40	233.79	2.83	987,778	15,443	211.73	234.35
2024-02-05	Q	TSCO	231.63	233.865	228.7201	230.96	-1.98	1,312,586	20,559	209.56	231.51