TSCO / Tractor Supply Company - Aliran Opsi Saham
Pasar opsi dianggap sebagai uang pintar, dan dengan memantau perdagangan opsi yang dilakukan, kita dapat mengidentifikasi sinyal bullish atau bearish. Produk aliran opsi Fintel mendapatkan data perdagangan hampir secara real-time dan menyaringnya untuk menampilkan perdagangan blok besar yang kemungkinan besar dilakukan oleh lembaga. Dengan mengamati PEMBUKAAN posisi CALL atau PUT besar, kita bisa mendapatkan indikator sentimen hampir secara real-time.
Lihat juga: Papan Peringkat Saham kami dan Papan Peringkat ETF kami.
The following symbols provide the background for understanding the "side" column in the table. This column
shows where in the bid/offer spread the trade was priced. This positioning can be a clue to how aggressive the
trader was.
- O--|---
- Traded below bid (sold)
- -O-|---
- Traded on the bid (sold)
- --O|---
- Traded between mid and bid (sold)
- ---O---
- Traded at mid market
- ---|O--
- Traded between mid and ask/offer (bought)
- ---|-O-
- Traded on the ask/offer (bought)
- ---|--O
- Traded above ask/offer (bought)
- Premium Sigmas
- Premium Sigmas is the number of standard deviations of the premium from the mean. Any standard deviation above 2 (two) indicates a premium size that is a significant deviation from the norm (ie, extraordinary large), and we highlight it in bold.
| Date | Time | Symbol | Trade Side |
Side | Contract | Expiry | DTX | Strike Price |
Spot Price |
Strike / Spot % |
Cond | Event | Trade | Open Int | IVOL | Premium Paid ($) |
Premium Sigmas |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-08-27 | 10:06:13 | TSCO | BUY |
|
CALL | 2025-08-29 | 2 | 63 | 62.66 | 0.54 | SIZE > PRIOR OI | MULTI-SWEEP | 67 | 0.28 | 11,880 | -0.74 | |
| 2025-08-12 | 15:40:43 | TSCO | 2025-10-17 | 66 | 59.115 | ||||||||||||
| 2025-08-12 | 15:08:30 | TSCO | 2026-01-16 | 157 | 59.205 | ||||||||||||
| 2025-08-11 | 14:39:57 | TSCO | 2025-08-15 | 4 | 59.699 | ||||||||||||
| 2025-08-11 | 14:39:45 | TSCO | 2025-08-15 | 4 | 59.5845 | ||||||||||||
| 2025-08-11 | 14:39:45 | TSCO | 2025-08-15 | 4 | 59.625 | ||||||||||||
| 2025-08-07 | 09:59:23 | TSCO | 2025-10-17 | 71 | 60.5255 | ||||||||||||
| 2025-08-05 | 10:12:52 | TSCO | 2025-08-15 | 10 | 59.36 | ||||||||||||
| 2025-08-01 | 15:22:58 | TSCO | 2025-08-08 | 7 | 57.3153 | ||||||||||||
| 2025-08-01 | 14:48:13 | TSCO | 2025-08-01 | 0 | 57.215 | ||||||||||||
| 2025-08-01 | 09:51:45 | TSCO | 2025-08-01 | 0 | 56.1095 | ||||||||||||
| 2025-08-01 | 09:46:30 | TSCO | 2025-08-01 | 0 | 55.885 | ||||||||||||
| 2025-07-31 | 15:02:15 | TSCO | 2025-08-01 | 1 | 57.1108 | ||||||||||||
| 2025-07-31 | 14:30:37 | TSCO | 2025-08-08 | 8 | 57.3803 | ||||||||||||
| 2025-07-29 | 09:55:39 | TSCO | 2025-08-01 | 3 | 58.1451 | ||||||||||||
| 2025-07-28 | 13:23:47 | TSCO | 2025-08-01 | 4 | 58.0144 | ||||||||||||
| 2025-07-28 | 11:05:09 | TSCO | 2026-01-16 | 172 | 58.615 | ||||||||||||
| 2025-07-28 | 09:49:15 | TSCO | 2025-08-01 | 4 | 58.325 | ||||||||||||
| 2025-07-28 | 09:43:02 | TSCO | 2025-08-01 | 4 | 58.1298 | ||||||||||||
| 2025-07-25 | 15:12:07 | TSCO | 2025-08-01 | 7 | 59.1111 | ||||||||||||
| 2025-07-25 | 10:55:34 | TSCO | 2025-08-01 | 7 | 59.0404 | ||||||||||||
| 2025-07-25 | 09:36:20 | TSCO | 2025-08-01 | 7 | 59.235 | ||||||||||||
| 2025-07-24 | 14:03:20 | TSCO | 2025-08-01 | 8 | 60.24 | Post-Earnings | |||||||||||
| 2025-07-24 | 10:07:59 | TSCO | 2025-07-25 | 1 | 61.665 | Post-Earnings | |||||||||||
| 2025-07-24 | 10:07:59 | TSCO | 2025-07-25 | 1 | 61.665 | Post-Earnings | |||||||||||
| 2025-07-23 | 15:58:54 | TSCO | 2025-07-25 | 2 | 59.715 | Pre-Earnings | |||||||||||
| 2025-07-23 | 15:38:57 | TSCO | 2025-07-25 | 2 | 59.275 | Pre-Earnings | |||||||||||
| 2025-07-23 | 15:38:12 | TSCO | 2025-07-25 | 2 | 59.255 | Pre-Earnings | |||||||||||
| 2025-07-23 | 15:22:43 | TSCO | 2025-07-25 | 2 | 59.2643 | Pre-Earnings | |||||||||||
| 2025-07-23 | 15:03:22 | TSCO | 2025-07-25 | 2 | 59.1351 | Pre-Earnings | |||||||||||
| 2025-07-23 | 14:17:07 | TSCO | 2025-07-25 | 2 | 59.0241 | Pre-Earnings | |||||||||||
| 2025-07-23 | 10:08:34 | TSCO | 2025-07-25 | 2 | 58.6851 | Pre-Earnings | |||||||||||
| 2025-07-23 | 10:07:45 | TSCO | 2025-07-25 | 2 | 58.77 | Pre-Earnings | |||||||||||
| 2025-07-23 | 10:07:45 | TSCO | 2025-07-25 | 2 | 58.77 | Pre-Earnings | |||||||||||
| 2025-07-23 | 10:07:45 | TSCO | 2025-07-25 | 2 | 58.77 | Pre-Earnings | |||||||||||
| 2025-07-23 | 09:46:11 | TSCO | 2025-07-25 | 2 | 59.0139 | Pre-Earnings | |||||||||||
| 2025-07-21 | 15:48:54 | TSCO | 2025-07-25 | 4 | 57.2947 | ||||||||||||
| 2025-07-21 | 15:48:54 | TSCO | 2025-07-25 | 4 | 57.295 | ||||||||||||
| 2025-07-21 | 15:48:54 | TSCO | 2025-07-25 | 4 | 57.295 | ||||||||||||
| 2025-07-21 | 14:18:14 | TSCO | 2026-01-16 | 179 | 57.5399 | ||||||||||||
| 2025-07-21 | 14:18:14 | TSCO | 2026-01-16 | 179 | 57.54 | ||||||||||||
| 2025-07-21 | 09:53:30 | TSCO | 2025-07-25 | 4 | 57.6451 | ||||||||||||
| 2025-07-18 | 13:42:13 | TSCO | 2025-07-25 | 7 | 56.1656 | ||||||||||||
| 2025-07-17 | 13:50:42 | TSCO | 2025-10-17 | 92 | 56.795 | ||||||||||||
| 2025-07-16 | 09:33:40 | TSCO | 2025-07-18 | 2 | 56.2302 | ||||||||||||
| 2025-07-16 | 09:33:36 | TSCO | 2025-07-18 | 2 | 56.2402 | ||||||||||||
| 2025-07-16 | 09:33:34 | TSCO | 2025-07-18 | 2 | 56.2668 | ||||||||||||
| 2025-07-11 | 14:39:47 | TSCO | 2025-07-18 | 7 | 57.281 | ||||||||||||
| 2025-07-10 | 12:01:34 | TSCO | 2025-07-18 | 8 | 57.5658 | ||||||||||||
| 2025-07-10 | 11:43:40 | TSCO | 2025-07-18 | 8 | 57.76 | ||||||||||||
| 2025-07-10 | 11:43:05 | TSCO | 2025-07-18 | 8 | 57.741 | ||||||||||||
| 2025-07-09 | 12:36:19 | TSCO | 2025-07-25 | 16 | 56.85 | ||||||||||||
| 2025-07-07 | 12:03:11 | TSCO | 2025-07-18 | 11 | 56.5552 | ||||||||||||
| 2025-07-07 | 12:03:07 | TSCO | 2025-07-18 | 11 | 56.51 | ||||||||||||
| 2025-07-07 | 11:27:41 | TSCO | 2025-07-25 | 18 | 56.3656 | ||||||||||||
| 2025-07-07 | 11:17:59 | TSCO | 2025-07-18 | 11 | 56.105 | ||||||||||||
| 2025-07-07 | 11:17:59 | TSCO | 2025-07-18 | 11 | 56.105 | ||||||||||||
| 2025-07-02 | 15:26:28 | TSCO | 2026-01-16 | 198 | 55.2353 | ||||||||||||
| 2025-07-02 | 15:26:28 | TSCO | 2026-01-16 | 198 | 55.25 | ||||||||||||
| 2025-07-02 | 15:26:28 | TSCO | 2026-01-16 | 198 | 55.235 | ||||||||||||
| 2025-07-02 | 15:26:28 | TSCO | 2026-01-16 | 198 | 55.235 | ||||||||||||
| 2025-07-02 | 15:26:28 | TSCO | 2026-01-16 | 198 | 55.235 | ||||||||||||
| 2025-07-02 | 12:23:19 | TSCO | 2025-07-11 | 9 | 55.1048 | ||||||||||||
| 2025-07-02 | 12:18:08 | TSCO | 2025-07-11 | 9 | 55.069 | ||||||||||||
| 2025-07-02 | 12:16:33 | TSCO | 2025-07-11 | 9 | 55.059 | ||||||||||||
| 2025-07-02 | 12:16:26 | TSCO | 2025-07-11 | 9 | 55.035 | ||||||||||||
| 2025-07-02 | 12:15:54 | TSCO | 2025-07-11 | 9 | 54.99 | ||||||||||||
| 2025-07-02 | 10:10:58 | TSCO | 2025-07-18 | 16 | 54.8761 | ||||||||||||
| 2025-07-01 | 12:29:55 | TSCO | 2025-07-18 | 17 | 54.5342 | ||||||||||||
| 2025-07-01 | 11:36:36 | TSCO | 2025-07-18 | 17 | 54.0399 | ||||||||||||
| 2025-07-01 | 11:36:36 | TSCO | 2025-07-18 | 17 | 54.075 | ||||||||||||
| 2025-07-01 | 09:45:51 | TSCO | 2025-07-18 | 17 | 52.7248 | ||||||||||||
| 2025-07-01 | 09:38:46 | TSCO | 2025-07-18 | 17 | 52.675 | ||||||||||||
| 2025-06-26 | 15:52:46 | TSCO | 2025-07-18 | 22 | 51.8744 | ||||||||||||
| 2025-06-26 | 14:02:56 | TSCO | 2025-07-03 | 7 | 51.585 | ||||||||||||
| 2025-06-26 | 14:02:57 | TSCO | 2025-07-03 | 7 | 51.6706 | ||||||||||||
| 2025-06-26 | 12:11:26 | TSCO | 2025-07-18 | 22 | 52.365 | ||||||||||||
| 2025-06-25 | 09:45:33 | TSCO | 2025-07-18 | 23 | 52.7451 | ||||||||||||
| 2025-06-25 | 09:45:33 | TSCO | 2025-07-18 | 23 | 52.745 | ||||||||||||
| 2025-06-23 | 09:47:43 | TSCO | 2025-07-18 | 25 | 52.8851 | ||||||||||||
| 2025-06-20 | 13:34:06 | TSCO | 2025-06-20 | 0 | 52.4047 | ||||||||||||
| 2025-06-18 | 14:33:35 | TSCO | 2025-06-20 | 2 | 52.195 | ||||||||||||
| 2025-06-18 | 13:08:27 | TSCO | 2025-06-27 | 9 | 52.0148 | ||||||||||||
| 2025-06-18 | 13:08:25 | TSCO | 2025-06-27 | 9 | 51.965 | ||||||||||||
| 2025-06-18 | 13:08:16 | TSCO | 2025-06-27 | 9 | 51.96 | ||||||||||||
| 2025-06-18 | 13:08:08 | TSCO | 2025-06-27 | 9 | 51.9348 | ||||||||||||
| 2025-06-18 | 13:08:05 | TSCO | 2025-06-27 | 9 | 51.91 | ||||||||||||
| 2025-06-16 | 12:43:42 | TSCO | 2025-06-20 | 4 | 51.575 | ||||||||||||
| 2025-06-16 | 12:43:09 | TSCO | 2025-06-27 | 11 | 51.59 | ||||||||||||
| 2025-06-16 | 12:43:09 | TSCO | 2025-06-20 | 4 | 51.575 | ||||||||||||
| 2025-06-16 | 12:43:09 | TSCO | 2025-06-20 | 4 | 51.625 | ||||||||||||
| 2025-06-13 | 10:46:29 | TSCO | 2025-06-20 | 7 | 51.8249 | ||||||||||||
| 2025-06-13 | 10:46:27 | TSCO | 2025-06-20 | 7 | 51.8046 | ||||||||||||
| 2025-06-13 | 10:46:25 | TSCO | 2025-06-20 | 7 | 51.79 | ||||||||||||
| 2025-06-13 | 10:46:24 | TSCO | 2025-06-20 | 7 | 51.79 | ||||||||||||
| 2025-06-13 | 10:45:49 | TSCO | 2025-06-20 | 7 | 51.6946 | ||||||||||||
| 2025-06-06 | 11:38:41 | TSCO | 2025-06-06 | 0 | 50.7551 | ||||||||||||
| 2025-06-06 | 11:08:50 | TSCO | 2025-06-20 | 14 | 51.17 | ||||||||||||
| 2025-06-05 | 14:18:07 | TSCO | 2025-06-13 | 8 | 51.57 | ||||||||||||
| 2025-06-05 | 14:18:07 | TSCO | 2025-06-13 | 8 | 51.57 | ||||||||||||
| 2025-06-05 | 10:13:15 | TSCO | 2025-07-18 | 43 | 50.605 | ||||||||||||
| 2025-06-05 | 10:13:15 | TSCO | 2025-07-18 | 43 | 50.605 | ||||||||||||
| 2025-06-05 | 10:11:40 | TSCO | 2025-09-19 | 106 | 50.625 | ||||||||||||
| 2025-06-05 | 09:51:47 | TSCO | 2025-06-06 | 1 | 50.41 | ||||||||||||
| 2025-06-05 | 09:51:47 | TSCO | 2025-06-06 | 1 | 50.415 | ||||||||||||
| 2025-06-05 | 09:36:55 | TSCO | 2025-06-06 | 1 | 50.8395 | ||||||||||||
| 2025-06-05 | 09:30:18 | TSCO | 2025-06-06 | 1 | 49.65 | ||||||||||||
| 2025-06-05 | 09:30:18 | TSCO | 2025-06-06 | 1 | 49.65 | ||||||||||||
| 2025-06-05 | 09:30:18 | TSCO | 2025-06-06 | 1 | 49.65 | ||||||||||||
| 2025-06-04 | 15:52:10 | TSCO | 2025-06-20 | 16 | 49.535 | ||||||||||||
| 2025-06-04 | 15:52:10 | TSCO | 2025-06-20 | 16 | 49.535 | ||||||||||||
| 2025-06-04 | 15:50:16 | TSCO | 2025-06-06 | 2 | 49.515 | ||||||||||||
| 2025-06-04 | 15:49:58 | TSCO | 2025-06-06 | 2 | 49.495 | ||||||||||||
| 2025-06-04 | 15:49:58 | TSCO | 2025-06-06 | 2 | 49.495 | ||||||||||||
| 2025-06-04 | 15:30:56 | TSCO | 2025-06-06 | 2 | 49.3756 | ||||||||||||
| 2025-06-04 | 13:07:20 | TSCO | 2025-06-06 | 2 | 49.9247 | ||||||||||||
| 2025-06-04 | 13:07:18 | TSCO | 2025-06-06 | 2 | 49.935 | ||||||||||||
| 2025-06-04 | 12:17:51 | TSCO | 2025-06-06 | 2 | 49.9711 | ||||||||||||
| 2025-06-04 | 11:49:16 | TSCO | 2025-06-20 | 16 | 50.1041 | ||||||||||||
| 2025-06-04 | 11:42:31 | TSCO | 2025-06-06 | 2 | 50.1241 | ||||||||||||
| 2025-06-04 | 09:41:18 | TSCO | 2025-06-20 | 16 | 49.2498 | ||||||||||||
| 2025-06-03 | 15:59:35 | TSCO | 2025-06-06 | 3 | 49.055 | ||||||||||||
| 2025-06-03 | 14:19:23 | TSCO | 2025-06-20 | 17 | 49.075 | ||||||||||||
| 2025-06-03 | 13:37:25 | TSCO | 2025-06-20 | 17 | 48.945 | ||||||||||||
| 2025-06-03 | 13:37:25 | TSCO | 2025-06-20 | 17 | 48.965 | ||||||||||||
| 2025-06-02 | 12:03:15 | TSCO | 2025-06-06 | 4 | 47.7659 | ||||||||||||
| 2025-05-30 | 15:18:12 | TSCO | 2025-06-06 | 7 | 48.5053 | ||||||||||||
| 2025-05-30 | 15:18:12 | TSCO | 2025-06-06 | 7 | 48.4853 | ||||||||||||
| 2025-05-30 | 14:34:05 | TSCO | 2025-05-30 | 0 | 48.5041 | ||||||||||||
| 2025-05-27 | 09:50:36 | TSCO | 2025-09-19 | 115 | 50.0351 | ExDiv | |||||||||||
| 2025-05-27 | 09:50:36 | TSCO | 2025-09-19 | 115 | 50.035 | ExDiv | |||||||||||
| 2025-05-21 | 09:30:02 | TSCO | 2025-07-18 | 58 | 50.9955 | ||||||||||||
| 2025-05-20 | 09:54:44 | TSCO | 2025-06-20 | 31 | 52.65 | ||||||||||||
| 2025-05-20 | 09:54:44 | TSCO | 2025-06-20 | 31 | 52.65 | ||||||||||||
| 2025-05-20 | 09:54:40 | TSCO | 2025-06-20 | 31 | 52.7 | ||||||||||||
| 2025-05-16 | 11:05:33 | TSCO | 2025-05-30 | 14 | 52.855 | ||||||||||||
| 2025-05-14 | 11:32:03 | TSCO | 2025-05-16 | 2 | 51.8 | ||||||||||||
| 2025-05-13 | 12:25:04 | TSCO | 2025-07-18 | 66 | 52.11 | ||||||||||||
| 2025-05-13 | 12:25:04 | TSCO | 2025-07-18 | 66 | 52.11 | ||||||||||||
| 2025-05-13 | 12:25:04 | TSCO | 2025-07-18 | 66 | 52.11 | ||||||||||||
| 2025-05-12 | 09:50:03 | TSCO | 2025-09-19 | 130 | 52.835 | ||||||||||||
| 2025-05-12 | 09:50:03 | TSCO | 2025-09-19 | 130 | 52.835 | ||||||||||||
| 2025-05-09 | 14:15:46 | TSCO | 2025-05-16 | 7 | 51.15 | ||||||||||||
| 2025-05-09 | 14:15:46 | TSCO | 2025-05-16 | 7 | 51.15 | ||||||||||||
| 2025-05-09 | 14:15:46 | TSCO | 2025-05-16 | 7 | 51.15 | ||||||||||||
| 2025-05-09 | 14:10:05 | TSCO | 2025-05-16 | 7 | 51.03 | ||||||||||||
| 2025-05-09 | 10:30:41 | TSCO | 2025-05-16 | 7 | 50.7509 | ||||||||||||
| 2025-05-07 | 09:35:50 | TSCO | 2025-09-19 | 135 | 50.955 | ||||||||||||
| 2025-05-06 | 09:45:06 | TSCO | 2025-07-18 | 73 | 50.76 | ||||||||||||
| 2025-05-06 | 09:45:06 | TSCO | 2025-07-18 | 73 | 50.76 | ||||||||||||
| 2025-05-06 | 09:44:56 | TSCO | 2025-05-16 | 10 | 50.795 | ||||||||||||
| 2025-05-05 | 10:45:40 | TSCO | 2025-06-20 | 46 | 51.1803 | ||||||||||||
| 2025-04-25 | 09:37:43 | TSCO | 2025-05-02 | 7 | 49.475 | ||||||||||||
| 2025-04-24 | 15:32:04 | TSCO | 2025-05-02 | 8 | 48.6396 | Post-Earnings | |||||||||||
| 2025-04-24 | 10:12:43 | TSCO | 2025-04-25 | 1 | 47.6847 | Post-Earnings | |||||||||||
| 2025-04-24 | 10:03:36 | TSCO | 2025-05-16 | 22 | 48.0463 | Post-Earnings | |||||||||||
| 2025-04-24 | 10:03:36 | TSCO | 2025-05-16 | 22 | 48.0463 | Post-Earnings | |||||||||||
| 2025-04-24 | 10:01:41 | TSCO | 2025-04-25 | 1 | 48.015 | Post-Earnings | |||||||||||
| 2025-04-24 | 09:46:36 | TSCO | 2025-04-25 | 1 | 47.405 | Post-Earnings | |||||||||||
| 2025-04-24 | 09:30:07 | TSCO | 2025-04-25 | 1 | 47.4608 | Post-Earnings | |||||||||||
| 2025-04-23 | 15:49:31 | TSCO | 2025-05-02 | 9 | 50.525 | Pre-Earnings | |||||||||||
| 2025-04-23 | 15:38:32 | TSCO | 2025-05-02 | 9 | 50.72 | Pre-Earnings | |||||||||||
| 2025-04-23 | 15:09:24 | TSCO | 2025-04-25 | 2 | 50.91 | Pre-Earnings | |||||||||||
| 2025-04-23 | 14:43:01 | TSCO | 2025-04-25 | 2 | 50.985 | Pre-Earnings | |||||||||||
| 2025-04-23 | 14:40:56 | TSCO | 2025-04-25 | 2 | 51.035 | Pre-Earnings | |||||||||||
| 2025-04-23 | 11:46:50 | TSCO | 2025-04-25 | 2 | 51.125 | Pre-Earnings | |||||||||||
| 2025-04-15 | 13:42:53 | TSCO | 2025-05-16 | 31 | 50.995 | ||||||||||||
| 2025-04-15 | 13:42:53 | TSCO | 2025-05-16 | 31 | 50.995 | ||||||||||||
| 2025-04-08 | 14:43:09 | TSCO | 2025-10-17 | 192 | 48.44 | ||||||||||||
| 2025-04-08 | 14:20:13 | TSCO | 2025-10-17 | 192 | 48.7 | ||||||||||||
| 2025-04-08 | 14:12:22 | TSCO | 2025-10-17 | 192 | 48.71 | ||||||||||||
| 2025-04-08 | 13:12:53 | TSCO | 2025-06-20 | 73 | 49.1592 | ||||||||||||
| 2025-04-07 | 09:56:21 | TSCO | 2025-04-17 | 10 | 49.7451 | ||||||||||||
| 2025-04-07 | 09:52:39 | TSCO | 2025-04-17 | 10 | 49.5752 | ||||||||||||
| 2025-04-07 | 09:52:39 | TSCO | 2025-04-17 | 10 | 49.575 | ||||||||||||
| 2025-04-04 | 14:15:31 | TSCO | 2025-06-20 | 77 | 53.8 | ||||||||||||
| 2025-04-04 | 14:15:31 | TSCO | 2025-06-20 | 77 | 53.8 | ||||||||||||
| 2025-04-04 | 11:40:22 | TSCO | 2025-05-16 | 42 | 54.485 | ||||||||||||
| 2025-04-04 | 11:40:02 | TSCO | 2025-05-16 | 42 | 54.4341 | ||||||||||||
| 2025-04-04 | 11:39:43 | TSCO | 2025-05-16 | 42 | 54.3806 | ||||||||||||
| 2025-04-04 | 11:35:43 | TSCO | 2025-05-16 | 42 | 54.6 | ||||||||||||
| 2025-04-04 | 11:35:38 | TSCO | 2025-05-16 | 42 | 54.5537 | ||||||||||||
| 2025-04-04 | 11:00:04 | TSCO | 2025-05-16 | 42 | 54.3146 | ||||||||||||
| 2025-04-04 | 10:59:39 | TSCO | 2025-05-16 | 42 | 54.315 | ||||||||||||
| 2025-04-04 | 10:59:19 | TSCO | 2025-05-16 | 42 | 54.28 | ||||||||||||
| 2025-04-04 | 10:59:00 | TSCO | 2025-05-16 | 42 | 54.299 | ||||||||||||
| 2025-03-27 | 14:59:58 | TSCO | 2025-04-04 | 8 | 54.455 | ||||||||||||
| 2025-03-27 | 14:59:53 | TSCO | 2025-04-04 | 8 | 54.4242 | ||||||||||||
| 2025-03-27 | 14:59:53 | TSCO | 2025-04-04 | 8 | 54.4247 | ||||||||||||
| 2025-03-27 | 14:59:34 | TSCO | 2025-04-04 | 8 | 54.3699 | ||||||||||||
| 2025-03-27 | 11:41:03 | TSCO | 2025-04-17 | 21 | 54.22 | ||||||||||||
| 2025-03-27 | 11:40:45 | TSCO | 2025-04-04 | 8 | 54.265 | ||||||||||||
| 2025-03-21 | 13:25:59 | TSCO | 2025-04-17 | 27 | 52.2544 | ||||||||||||
| 2025-03-20 | 15:10:32 | TSCO | 2025-03-28 | 8 | 51.9148 | ||||||||||||
| 2025-03-20 | 15:10:32 | TSCO | 2025-03-28 | 8 | 51.955 | ||||||||||||
| 2025-03-20 | 15:10:32 | TSCO | 2025-03-28 | 8 | 51.955 | ||||||||||||
| 2025-03-20 | 15:10:32 | TSCO | 2025-03-28 | 8 | 51.9196 | ||||||||||||
| 2025-03-19 | 10:06:22 | TSCO | 2025-06-20 | 93 | 52.345 | ||||||||||||
| 2025-03-14 | 12:21:33 | TSCO | 2025-03-28 | 14 | 51.5956 | ||||||||||||
| 2025-03-13 | 15:10:21 | TSCO | 2025-03-21 | 8 | 51.925 | ||||||||||||
| 2025-03-13 | 11:40:07 | TSCO | 2025-06-20 | 99 | 51.9854 | ||||||||||||
| 2025-03-13 | 11:39:48 | TSCO | 2025-06-20 | 99 | 52.06 | ||||||||||||
| 2025-03-10 | 11:51:12 | TSCO | 2025-03-28 | 18 | 59.225 | ||||||||||||
| 2025-03-07 | 13:31:48 | TSCO | 2025-03-21 | 14 | 55.575 | ||||||||||||
| 2025-03-07 | 10:13:07 | TSCO | 2025-03-07 | 0 | 54.4832 | ||||||||||||
| 2025-03-06 | 15:00:53 | TSCO | 2025-03-14 | 8 | 54.42 | ||||||||||||
| 2025-03-03 | 13:50:34 | TSCO | 2025-03-21 | 18 | 55.0549 | ||||||||||||
| 2025-02-27 | 12:56:28 | TSCO | 2025-03-07 | 8 | 55.215 | ||||||||||||
| 2025-02-27 | 12:56:28 | TSCO | 2025-03-07 | 8 | 55.215 | ||||||||||||
| 2025-02-26 | 12:54:16 | TSCO | 2025-03-14 | 16 | 55.61 | ||||||||||||
| 2025-02-25 | 11:29:00 | TSCO | 2025-02-28 | 3 | 57.045 | ExDiv | |||||||||||
| 2025-02-21 | 14:25:34 | TSCO | 2025-02-28 | 7 | 56.125 | ||||||||||||
| 2025-02-21 | 12:24:05 | TSCO | 2025-02-28 | 7 | 56.5 | ||||||||||||
| 2025-02-21 | 12:24:05 | TSCO | 2025-02-28 | 7 | 56.5 | ||||||||||||
| 2025-02-21 | 10:05:08 | TSCO | 2025-02-28 | 7 | 56.72 | ||||||||||||
| 2025-02-21 | 09:57:56 | TSCO | 2025-02-28 | 7 | 56.7301 | ||||||||||||
| 2025-02-20 | 09:58:00 | TSCO | 2025-02-28 | 8 | 57.41 | ||||||||||||
| 2025-02-19 | 15:55:19 | TSCO | 2025-02-21 | 2 | 57.905 | ||||||||||||
| 2025-02-14 | 14:18:31 | TSCO | 2025-02-21 | 7 | 56.895 | ||||||||||||
| 2025-02-14 | 14:17:52 | TSCO | 2025-02-21 | 7 | 56.85 | ||||||||||||
| 2025-02-13 | 15:01:20 | TSCO | 2025-02-21 | 8 | 56.76 | ||||||||||||
| 2025-02-13 | 15:01:02 | TSCO | 2025-02-21 | 8 | 56.7321 | ||||||||||||
| 2025-02-13 | 15:00:56 | TSCO | 2025-02-21 | 8 | 56.7049 | ||||||||||||
| 2025-02-13 | 09:52:11 | TSCO | 2025-02-14 | 1 | 56.44 | ||||||||||||
| 2025-02-12 | 14:13:51 | TSCO | 2025-02-21 | 9 | 55.135 | ||||||||||||
| 2025-02-11 | 14:26:56 | TSCO | 2025-02-14 | 3 | 54.66 | ||||||||||||
| 2025-02-11 | 14:26:56 | TSCO | 2025-02-14 | 3 | 54.66 | ||||||||||||
| 2025-02-11 | 14:26:56 | TSCO | 2025-02-14 | 3 | 54.66 | ||||||||||||
| 2025-02-11 | 13:48:02 | TSCO | 2025-02-14 | 3 | 54.465 | ||||||||||||
| 2025-02-11 | 13:44:54 | TSCO | 2025-02-14 | 3 | 54.38 | ||||||||||||
| 2025-02-11 | 13:44:54 | TSCO | 2025-02-14 | 3 | 54.405 | ||||||||||||
| 2025-02-11 | 10:03:28 | TSCO | 2025-04-17 | 65 | 54.2702 | ||||||||||||
| 2025-02-07 | 15:52:04 | TSCO | 2025-02-14 | 7 | 52.89 | ||||||||||||
| 2025-02-07 | 14:43:55 | TSCO | 2025-02-07 | 0 | 52.695 | ||||||||||||
| 2025-02-07 | 14:43:55 | TSCO | 2025-02-07 | 0 | 52.695 | ||||||||||||
| 2025-02-07 | 14:21:07 | TSCO | 2025-02-14 | 7 | 52.57 | ||||||||||||
| 2025-02-07 | 14:20:34 | TSCO | 2025-02-07 | 0 | 52.5868 | ||||||||||||
| 2025-02-07 | 13:13:27 | TSCO | 2025-02-07 | 0 | 52.51 | ||||||||||||
| 2025-02-07 | 13:13:27 | TSCO | 2025-02-07 | 0 | 52.51 | ||||||||||||
| 2025-02-07 | 11:17:11 | TSCO | 2025-02-14 | 7 | 52.7744 | ||||||||||||
| 2025-02-07 | 10:06:30 | TSCO | 2025-02-07 | 0 | 53.145 | ||||||||||||
| 2025-02-07 | 10:05:39 | TSCO | 2025-02-07 | 0 | 53.135 | ||||||||||||
| 2025-02-07 | 10:05:28 | TSCO | 2025-02-07 | 0 | 53.09 | ||||||||||||
| 2025-02-07 | 09:54:17 | TSCO | 2025-02-07 | 0 | 52.96 | ||||||||||||
| 2025-02-07 | 09:54:13 | TSCO | 2025-02-07 | 0 | 52.96 | ||||||||||||
| 2025-02-07 | 09:46:46 | TSCO | 2025-02-07 | 0 | 53.1257 | ||||||||||||
| 2025-02-07 | 09:39:25 | TSCO | 2025-02-07 | 0 | 52.93 | ||||||||||||
| 2025-02-07 | 09:38:32 | TSCO | 2025-02-07 | 0 | 52.99 | ||||||||||||
| 2025-02-07 | 09:38:32 | TSCO | 2025-02-07 | 0 | 52.9511 | ||||||||||||
| 2025-02-07 | 09:36:17 | TSCO | 2025-02-07 | 0 | 52.995 | ||||||||||||
| 2025-02-03 | 09:45:30 | TSCO | 2025-02-14 | 11 | 54.75 | ||||||||||||
| 2025-01-31 | 14:14:33 | TSCO | 2025-02-07 | 7 | 54.505 | ||||||||||||
| 2025-01-31 | 14:14:12 | TSCO | 2025-02-21 | 21 | 54.51 | ||||||||||||
| 2025-01-30 | 15:42:49 | TSCO | 2025-02-07 | 8 | 54.1761 | Post-Earnings | |||||||||||
| 2025-01-30 | 13:51:11 | TSCO | 2025-02-07 | 8 | 55.095 | Post-Earnings | |||||||||||
| 2025-01-30 | 13:51:11 | TSCO | 2025-02-07 | 8 | 55.095 | Post-Earnings | |||||||||||
| 2025-01-30 | 13:51:08 | TSCO | 2025-02-07 | 8 | 55.0587 | Post-Earnings | |||||||||||
| 2025-01-30 | 13:51:07 | TSCO | 2025-02-07 | 8 | 55.015 | Post-Earnings | |||||||||||
| 2025-01-30 | 13:51:08 | TSCO | 2025-02-07 | 8 | 55.065 | Post-Earnings | |||||||||||
| 2025-01-30 | 10:22:40 | TSCO | 2025-01-31 | 1 | 54.585 | Post-Earnings | |||||||||||
| 2025-01-29 | 15:54:46 | TSCO | 2025-01-31 | 2 | 57.5 | Pre-Earnings | |||||||||||
| 2025-01-29 | 15:45:30 | TSCO | 2025-01-31 | 2 | 57.735 | Pre-Earnings | |||||||||||
| 2025-01-29 | 15:28:40 | TSCO | 2025-01-31 | 2 | 57.9048 | Pre-Earnings | |||||||||||
| 2025-01-27 | 14:44:11 | TSCO | 2025-01-31 | 4 | 57.755 | ||||||||||||
| 2025-01-23 | 12:37:32 | TSCO | 2025-01-24 | 1 | 57.87 | ||||||||||||
| 2025-01-23 | 09:35:17 | TSCO | 2025-01-24 | 1 | 57.68 | ||||||||||||
| 2025-01-22 | 10:09:10 | TSCO | 2025-01-24 | 2 | 57.92 | ||||||||||||
| 2025-01-22 | 10:08:02 | TSCO | 2025-01-24 | 2 | 57.9 | ||||||||||||
| 2025-01-22 | 10:07:15 | TSCO | 2025-04-17 | 85 | 57.765 | ||||||||||||
| 2025-01-22 | 09:48:43 | TSCO | 2025-01-24 | 2 | 56.9606 | ||||||||||||
| 2025-01-22 | 09:33:11 | TSCO | 2025-01-24 | 2 | 57.015 | ||||||||||||
| 2025-01-22 | 09:33:11 | TSCO | 2025-01-24 | 2 | 57.015 | ||||||||||||
| 2025-01-21 | 15:52:43 | TSCO | 2025-01-24 | 3 | 56.958 | ||||||||||||
| 2025-01-21 | 12:28:25 | TSCO | 2025-01-24 | 3 | 56.4201 | ||||||||||||
| 2025-01-21 | 10:03:50 | TSCO | 2025-01-24 | 3 | 56.3 | ||||||||||||
| 2025-01-21 | 10:03:18 | TSCO | 2025-01-24 | 3 | 56.34 | ||||||||||||
| 2025-01-17 | 15:59:54 | TSCO | 2025-01-24 | 7 | 53.665 | ||||||||||||
| 2025-01-17 | 10:58:54 | TSCO | 2025-01-24 | 7 | 54.265 | ||||||||||||
| 2025-01-17 | 09:43:19 | TSCO | 2025-01-24 | 7 | 53.72 | ||||||||||||
| 2025-01-14 | 14:37:07 | TSCO | 2025-01-17 | 3 | 53.6149 | ||||||||||||
| 2025-01-14 | 14:37:07 | TSCO | 2025-01-17 | 3 | 53.615 | ||||||||||||
| 2025-01-13 | 10:35:52 | TSCO | 2025-01-17 | 4 | 53.675 | ||||||||||||
| 2025-01-10 | 15:53:57 | TSCO | 2025-01-17 | 7 | 54.675 | ||||||||||||
| 2025-01-10 | 10:19:19 | TSCO | 2025-01-17 | 7 | 54.8297 | ||||||||||||
| 2025-01-10 | 09:49:04 | TSCO | 2025-02-21 | 42 | 54.965 | ||||||||||||
| 2025-01-08 | 10:21:26 | TSCO | 2025-01-10 | 2 | 54.045 | ||||||||||||
| 2025-01-03 | 13:08:28 | TSCO | 2025-01-10 | 7 | 51.85 | ||||||||||||
| 2024-12-31 | 14:37:38 | TSCO | 2025-01-17 | 17 | 53.025 | ||||||||||||
| 2024-12-30 | 15:36:02 | TSCO | 2025-01-24 | 25 | 52.81 | ||||||||||||
| 2024-12-30 | 13:22:10 | TSCO | 2025-01-24 | 25 | 53.1099 | ||||||||||||
| 2024-12-27 | 15:51:37 | TSCO | 2024-12-27 | 0 | 54.535 | ||||||||||||
| 2024-12-27 | 12:01:06 | TSCO | 2025-01-03 | 7 | 54.49 | ||||||||||||
| 2024-12-27 | 10:14:13 | TSCO | 2025-01-03 | 7 | 55.355 | ||||||||||||
| 2024-12-27 | 10:12:52 | TSCO | 2025-01-03 | 7 | 55.245 | ||||||||||||
| 2024-12-27 | 10:11:56 | TSCO | 2025-01-03 | 7 | 55.19 | ||||||||||||
| 2024-12-20 | 13:39:40 | TSCO | 2024-12-27 | 7 | 53.99 | ||||||||||||
| 2024-12-18 | 15:59:32 | TSCO | 2024-12-20 | 2 | 265.29 | ||||||||||||
| 2024-12-06 | 10:06:15 | TSCO | 2024-12-13 | 7 | 287.485 | ||||||||||||
| 2024-12-05 | 13:16:50 | TSCO | 2024-12-06 | 1 | 281.755 | ||||||||||||
| 2024-11-22 | 12:35:37 | TSCO | 2024-11-29 | 7 | 282.475 | ExDiv | |||||||||||
| 2024-11-15 | 13:12:31 | TSCO | 2024-11-22 | 7 | 275.635 | ||||||||||||
| 2024-11-12 | 10:32:43 | TSCO | 2024-11-15 | 3 | 280.045 | ||||||||||||
| 2024-10-31 | 13:38:02 | TSCO | 2024-11-01 | 1 | 266.179 | ||||||||||||
| 2024-10-21 | 15:32:56 | TSCO | 2024-11-15 | 25 | 293.22 | ||||||||||||
| 2024-10-15 | 09:52:56 | TSCO | 2024-10-18 | 3 | 305.425 | ||||||||||||
| 2024-09-06 | 14:49:29 | TSCO | 2024-09-20 | 14 | 271.985 | ||||||||||||
| 2024-09-05 | 11:32:51 | TSCO | 2024-10-18 | 43 | 268.395 | ||||||||||||
| 2024-08-29 | 11:10:56 | TSCO | 2024-09-06 | 8 | 276.685 | ||||||||||||
| 2024-07-24 | 15:43:08 | TSCO | 2024-07-26 | 2 | 263.725 | Pre-Earnings | |||||||||||
| 2024-07-24 | 11:58:43 | TSCO | 2024-07-26 | 2 | 263.385 | Pre-Earnings | |||||||||||
| 2024-07-24 | 10:02:32 | TSCO | 2024-07-26 | 2 | 265.54 | Pre-Earnings | |||||||||||
| 2024-07-23 | 14:55:00 | TSCO | 2024-07-26 | 3 | 270.875 | ||||||||||||
| 2024-07-23 | 14:37:31 | TSCO | 2024-07-26 | 3 | 271.114 | ||||||||||||
| 2024-07-03 | 09:35:53 | TSCO | 2024-07-05 | 2 | 262.109 | ||||||||||||
| 2024-06-25 | 14:06:21 | TSCO | 2024-11-15 | 143 | 265.035 | ||||||||||||
| 2024-06-25 | 10:43:20 | TSCO | 2024-07-19 | 24 | 262.805 | ||||||||||||
| 2024-06-24 | 11:21:08 | TSCO | 2024-06-28 | 4 | 283.095 | ||||||||||||
| 2024-06-21 | 13:55:41 | TSCO | 2024-07-19 | 28 | 281.61 | ||||||||||||
| 2024-06-12 | 10:57:45 | TSCO | 2024-06-21 | 9 | 278.825 | ||||||||||||
| 2024-06-05 | 14:26:40 | TSCO | 2024-06-14 | 9 | 269.61 | ||||||||||||
| 2024-05-24 | 09:43:01 | TSCO | 2024-05-24 | 0 | 282.122 | ||||||||||||
| 2024-05-09 | 13:40:49 | TSCO | 2024-05-24 | 15 | 268.84 | ||||||||||||
| 2024-05-09 | 13:40:25 | TSCO | 2024-05-17 | 8 | 268.985 | ||||||||||||
| 2024-04-19 | 13:01:18 | TSCO | 2024-05-17 | 28 | 252.46 | ||||||||||||
| 2024-04-09 | 11:15:09 | TSCO | 2024-05-17 | 38 | 249.205 | ||||||||||||
| 2024-04-09 | 11:02:40 | TSCO | 2024-05-17 | 38 | 249.32 | ||||||||||||
| 2024-04-02 | 15:12:03 | TSCO | 2024-04-05 | 3 | 256.87 | ||||||||||||
| 2024-04-01 | 13:33:15 | TSCO | 2024-04-05 | 4 | 259.29 | ||||||||||||
| 2024-03-25 | 13:47:45 | TSCO | 2024-04-19 | 25 | 260.24 | ||||||||||||
| 2024-02-27 | 15:16:56 | TSCO | 2024-07-19 | 143 | 252.595 | ||||||||||||
| 2024-02-26 | 11:23:34 | TSCO | 2024-03-01 | 4 | 246.525 | ||||||||||||
| 2024-02-22 | 12:39:40 | TSCO | 2024-02-23 | 1 | 237.225 | ExDiv | |||||||||||
| 2024-01-31 | 15:39:48 | TSCO | 2024-02-02 | 2 | 225.47 | Pre-Earnings | |||||||||||
| 2024-01-31 | 14:11:44 | TSCO | 2024-02-16 | 16 | 226.51 | Pre-Earnings | |||||||||||
| 2024-01-31 | 10:44:24 | TSCO | 2024-02-02 | 2 | 227.94 | Pre-Earnings | |||||||||||
| 2024-01-26 | 15:58:51 | TSCO | 2024-02-16 | 21 | 227.74 | ||||||||||||
| 2024-01-19 | 15:26:35 | TSCO | 2024-01-19 | 0 | 231.605 | ||||||||||||
| 2024-01-18 | 10:40:06 | TSCO | 2024-02-16 | 29 | 228.735 | ||||||||||||
| 2024-01-17 | 12:26:05 | TSCO | 2024-01-19 | 2 | 226.345 | ||||||||||||
| 2024-01-02 | 10:18:00 | TSCO | 2024-02-16 | 45 | 218.615 | ||||||||||||
| 2023-10-30 | 10:40:41 | TSCO | 2023-11-17 | 18 | 187.56 | ||||||||||||
| 2023-10-30 | 10:40:41 | TSCO | 2023-11-17 | 18 | 187.56 | ||||||||||||
| 2023-10-30 | 09:37:41 | TSCO | 2023-11-03 | 4 | 189.995 | ||||||||||||
| 2023-10-24 | 10:41:38 | TSCO | 2023-10-27 | 3 | 199.67 | ||||||||||||
| 2023-09-13 | 11:52:50 | TSCO | 2023-09-15 | 2 | 215.59 | ||||||||||||
| 2023-08-30 | 14:31:38 | TSCO | 2023-09-08 | 9 | 222.08 | ||||||||||||
| 2023-08-30 | 11:37:42 | TSCO | 2023-09-08 | 9 | 223.045 | ||||||||||||
| 2023-08-08 | 10:16:30 | TSCO | 2023-08-18 | 10 | 220.55 | ||||||||||||
| 2023-07-20 | 15:31:36 | TSCO | 2023-07-21 | 1 | 214.435 | ||||||||||||
| 2023-07-20 | 10:11:59 | TSCO | 2023-07-28 | 8 | 212.04 | ||||||||||||
| 2023-07-19 | 15:54:47 | TSCO | 2023-07-21 | 2 | 210.91 | ||||||||||||
| 2023-07-19 | 15:29:17 | TSCO | 2023-07-21 | 2 | 211.717 | ||||||||||||
| 2023-07-17 | 15:50:51 | TSCO | 2023-07-21 | 4 | 211.22 | ||||||||||||
| 2023-07-11 | 09:54:00 | TSCO | 2023-07-28 | 17 | 222.31 | ||||||||||||
| 2023-07-11 | 09:54:00 | TSCO | 2023-07-28 | 17 | 222.31 | ||||||||||||
| 2023-07-11 | 09:51:58 | TSCO | 2023-07-28 | 17 | 222.635 | ||||||||||||
| 2023-07-11 | 09:51:58 | TSCO | 2023-07-28 | 17 | 222.635 | ||||||||||||
| 2023-06-06 | 09:56:34 | TSCO | 2023-06-09 | 3 | 214.05 | ||||||||||||
| 2023-06-06 | 09:56:34 | TSCO | 2023-06-09 | 3 | 214.05 | ||||||||||||
| 2023-06-06 | 09:51:38 | TSCO | 2023-06-09 | 3 | 213.291 | ||||||||||||
| 2023-06-06 | 09:51:38 | TSCO | 2023-06-09 | 3 | 213.29 | ||||||||||||
| 2023-06-05 | 15:48:16 | TSCO | 2023-06-09 | 4 | 207.7 | ||||||||||||
| 2023-06-05 | 15:48:17 | TSCO | 2023-06-09 | 4 | 207.505 | ||||||||||||
| 2023-06-05 | 15:48:17 | TSCO | 2023-06-09 | 4 | 207.505 | ||||||||||||
| 2023-06-01 | 09:42:15 | TSCO | 2023-06-09 | 8 | 209.435 | ||||||||||||
| 2023-06-01 | 09:42:16 | TSCO | 2023-06-09 | 8 | 209.054 | ||||||||||||
| 2023-05-01 | 13:39:33 | TSCO | 2023-07-21 | 81 | 238.97 | ||||||||||||
| 2023-03-14 | 09:58:50 | TSCO | 2024-01-19 | 311 | 228.745 | ||||||||||||
| 2023-02-17 | 10:40:07 | TSCO | 2023-02-24 | 7 | 237.085 | ||||||||||||
| 2023-02-17 | 10:40:07 | TSCO | 2023-02-24 | 7 | 237.085 |
