TSCO Stock Prices

Data as of Nov 9, 2026

Last

37.40

Change

+1.05

Open

36.84

Previous

36.35

High

37.72

Low

36.76

Bid

-

Ask

-

Volume

8,596,863

Trades

-

Dividend

0.27

Yield

2.02%

Ex-Div

Aug 17, 2017

Split Date

Sep 27, 2013

Impl Vol

44.8%

Hist Vol

32.5%

Opt Volume

2,763

Open Int

143,816

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	36.84	37.72	36.76	37.40	+1.05	8,596,863	2,763	0.448	0.325
Nov 6, 2026	35.38	36.64	35.13	36.35	-0.26	8,032,733	1,506	0.394	0.325
Nov 5, 2026	37.06	37.70	35.73	36.61	+0.03	10,738,494	3,152	0.377	0.325
Nov 4, 2026	36.25	37.38	36.11	36.58	+1.48	11,458,794	17,310	0.491	0.325
Nov 3, 2026	35.33	35.48	34.52	35.10	-0.21	8,105,434	2,911	0.373	0.323
Nov 2, 2026	34.45	35.35	33.64	35.31	+1.37	10,715,973	8,902	0.414	0.324
Oct 30, 2026	34.49	34.55	33.51	33.94	+0.29	10,767,157	1,886	0.373	0.321
Oct 29, 2026	32.07	33.66	31.97	33.65	+2.04	9,341,093	7,051	0.343	0.321
Oct 28, 2026	31.92	32.21	31.36	31.61	-0.63	9,604,982	3,585	0.395	0.315
Oct 27, 2026	32.44	32.62	31.94	32.24	-0.29	19,135,139	2,138	0.403	0.315
Oct 26, 2026	33.29	34.10	32.25	32.53	-0.89	13,149,058	2,950	0.431	0.315
Oct 23, 2026	34.75	34.75	33.01	33.42	-1.31	26,157,966	3,719	0.383	0.314
Oct 22, 2026	30.85	35.03	29.90	34.73	+2.04	32,403,897	32,406	0.517	0.313
Oct 21, 2026	32.74	33.11	32.05	32.69	-0.22	17,842,390	32,267	0.545	0.307
Oct 20, 2026	33.00	33.23	32.66	32.91	+0.10	22,836,394	13,714	0.608	0.307
Oct 19, 2026	33.16	33.70	32.41	32.81	-0.35	20,098,793	20,808	0.757	0.307
Oct 16, 2026	33.63	34.13	33.14	33.16	-0.21	11,672,358	7,350	0.575	0.307
Oct 15, 2026	33.33	33.73	32.73	33.37	+0.63	19,089,037	5,208	0.733	0.307
Oct 14, 2026	33.40	33.65	32.26	32.74	-0.95	16,019,611	6,406	0.580	0.306
Oct 13, 2026	33.61	34.03	33.16	33.70	+0.24	9,513,807	2,603	0.531	0.305
Oct 12, 2026	33.62	33.66	32.72	33.45	-0.25	9,995,801	3,656	0.364	0.306
Oct 9, 2026	33.53	33.80	33.09	33.70	+0.22	10,092,916	8,097	0.374	0.305
Oct 8, 2026	32.43	33.57	32.31	33.48	+0.96	10,592,202	17,432	0.488	0.305
Oct 7, 2026	32.32	32.90	32.20	32.52	+0.23	10,323,501	4,664	0.396	0.304
Oct 6, 2026	31.40	32.62	31.22	32.29	+0.87	10,699,943	3,909	0.436	0.304
Oct 5, 2026	30.76	31.52	30.53	31.42	+0.33	16,652,141	3,322	0.368	0.303
Oct 2, 2026	31.86	32.00	31.06	31.09	+0.00	10,936,171	3,468	0.360	0.303
Oct 1, 2026	31.35	31.86	30.62	31.73	+0.44	11,658,613	1,635	0.405	0.303
Sep 30, 2026	31.56	31.66	30.99	31.29	-0.22	7,998,126	4,328	0.383	0.303
Sep 29, 2026	32.02	32.23	31.45	31.51	-0.56	7,470,699	1,471	0.395	0.303
Sep 28, 2026	32.12	32.34	31.57	32.07	-0.20	10,467,739	2,120	0.423	0.303
Sep 25, 2026	31.46	32.50	31.35	32.27	+0.83	8,526,306	7,671	0.356	0.303
Sep 24, 2026	32.51	32.78	31.41	31.44	-0.85	9,246,279	3,548	0.362	0.302
Sep 23, 2026	32.85	32.95	32.01	32.29	-0.55	10,446,455	2,942	0.428	0.301
Sep 22, 2026	33.01	33.27	32.60	32.84	+0.51	12,129,502	2,398	0.350	0.301
Sep 21, 2026	32.20	32.70	31.87	32.33	+0.12	9,032,254	11,755	0.400	0.302
Sep 18, 2026	32.65	32.90	32.15	32.21	-0.61	14,490,247	3,841	0.343	0.301
Sep 17, 2026	32.83	33.25	32.55	32.82	+0.04	8,484,612	2,832	0.350	0.301
Sep 16, 2026	33.09	33.87	32.76	32.78	-0.25	8,517,032	2,900	0.382	0.301
Sep 15, 2026	33.68	33.74	32.59	33.03	-0.80	7,458,925	5,750	0.352	0.301
Sep 14, 2026	32.97	34.00	32.97	33.83	+0.92	7,049,284	2,393	0.453	0.301
Sep 11, 2026	33.81	33.92	32.91	32.91	-0.61	6,662,129	4,203	0.342	0.300
Sep 10, 2026	33.79	33.97	33.25	33.52	-0.48	8,607,044	2,965	0.391	0.301
Sep 9, 2026	35.01	35.09	33.32	34.00	-1.29	15,348,556	12,075	0.408	0.300
Sep 8, 2026	34.99	35.82	34.95	35.29	+0.00	10,063,664	12,386	0.377	0.299
Sep 4, 2026	34.35	35.47	34.18	34.99	+0.39	6,553,757	3,422	0.339	0.298
Sep 3, 2026	35.10	35.56	34.10	34.60	-0.26	7,251,722	4,619	0.320	0.298
Sep 2, 2026	34.62	35.56	34.59	34.86	+0.15	8,051,725	3,607	0.324	0.299
Sep 1, 2026	34.85	35.50	34.64	34.71	-0.19	7,522,603	3,429	0.345	0.299
Aug 31, 2026	34.61	35.51	34.33	34.90	+0.18	8,875,737	5,742	0.315	0.299
Aug 28, 2026	34.77	35.01	34.56	34.72	+0.02	8,328,618	2,857	0.311	0.299
Aug 27, 2026	34.66	35.04	34.45	34.70	-0.31	6,630,950	3,119	0.332	0.300
Aug 26, 2026	35.34	35.51	34.80	35.01	-0.37	5,804,239	3,600	0.333	0.300
Aug 25, 2026	35.80	36.00	35.36	35.38	-0.54	7,641,452	3,205	0.300	0.300
Aug 24, 2026	34.72	36.11	34.72	35.92	+0.94	9,388,275	10,122	0.352	0.299
Aug 21, 2026	35.19	35.38	34.76	34.98	-0.07	8,635,843	14,849	0.296	0.298
Aug 20, 2026	35.02	35.18	34.59	35.05	-0.39	7,544,712	4,189	0.346	0.298
Aug 19, 2026	34.97	36.04	34.86	35.44	+0.72	6,818,600	3,589	0.378	0.299
Aug 18, 2026	35.09	35.89	34.56	34.72	+0.04	7,780,423	6,426	0.342	0.299
Aug 17, 2026	35.04	35.42	34.54	34.68	-1.15	10,149,760	4,697	0.396	0.299
Aug 14, 2026	36.12	36.42	35.70	35.83	-0.34	8,957,728	7,128	0.332	0.297
Aug 13, 2026	36.67	36.89	35.61	36.17	-0.26	14,443,640	10,552	0.397	0.297
Aug 12, 2026	35.15	36.67	34.96	36.43	+1.14	17,440,944	20,848	0.388	0.297
Aug 11, 2026	34.43	36.41	34.41	35.29	+0.67	22,080,013	10,160	0.348	0.295
Aug 10, 2026	34.32	34.87	33.77	34.62	+0.06	20,042,200	2,609	0.378	0.295

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Aug 17, 2017	Sep 6, 2017	0.27	1.08	2.02%
May 18, 2017	Jun 6, 2017	0.27	1.08	1.82%
Feb 23, 2017	Mar 14, 2017	0.24	0.96	1.55%
Nov 9, 2016	Nov 29, 2016	0.24	0.96	0.76%
Aug 11, 2016	Aug 30, 2016	0.24	0.96	0.76%
May 12, 2016	Jun 1, 2016	0.24	0.96	0.76%
Feb 18, 2016	Mar 8, 2016	0.20	0.80	0.76%
Aug 13, 2015	Sep 1, 2015	0.20	0.80	0.76%
May 14, 2015	Jun 2, 2015	0.16	0.64	0.76%
Feb 19, 2015	Mar 10, 2015	0.16	0.64	0.78%
Nov 13, 2014	Dec 2, 2014	0.16	0.64	0.78%
Aug 14, 2014	Sep 3, 2014	0.16	0.64	1.04%

Split History

Split Date	Factor	Announced
Sep 27, 2013	0.500	Aug 29, 2013
Sep 3, 2010	0.500	Jul 29, 2010
Aug 22, 2003	0.500	Jul 21, 2003
Aug 20, 2002	0.500	Jul 18, 2002