TSCO
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 34.00
資料庫沒有美股公司名稱，僅有代號。此欄位已預留，待名稱資料匯入後即會顯示。
價格資料自 2026-03-13 起，RVOL 自 2026-07-13 起 —— 前段沒有 RVOL 是資料本身的範圍差異，不是遺漏。
價格 · 成交量 · RVOL
三個共用同一條時間軸的面板。RVOL 的來源表起始日晚於日線， 因此它的面板只在真正有資料的區間繪製，前段以灰底標示為「無資料」而非畫成低量。
逐日 OHLC
| 價格 | 成交量 / 波動 | ||||||||
|---|---|---|---|---|---|---|---|---|---|
| 日期 | 開 | 高 | 低 | 收 | 還原收盤 | 漲跌 | 成交量 | VWAP | RVOL |
| 2026-09-09 | 35.01 | 35.09 | 33.32 | 34.00 | 34.00 | -3.66% | 15.4M | 33.98 | 1.61 |
| 2026-09-08 | 34.99 | 35.82 | 34.95 | 35.29 | 35.29 | +0.86% | 10.1M | 35.29 | 1.00 |
| 2026-09-04 | 34.35 | 35.47 | 34.17 | 34.99 | 34.99 | +1.13% | 6.6M | 35.09 | 0.63 |
| 2026-09-03 | 35.10 | 35.55 | 34.09 | 34.60 | 34.60 | -0.75% | 7.3M | 34.62 | 0.68 |
| 2026-09-02 | 34.62 | 35.55 | 34.59 | 34.86 | 34.86 | +0.43% | 8.1M | 35.01 | 0.75 |
| 2026-09-01 | 34.85 | 35.49 | 34.63 | 34.71 | 34.71 | -0.54% | 7.5M | 34.86 | 0.69 |
| 2026-08-31 | 34.61 | 35.51 | 34.33 | 34.90 | 34.90 | +0.52% | 9.0M | 35.02 | 0.82 |
| 2026-08-28 | 34.77 | 35.01 | 34.56 | 34.72 | 34.72 | +0.06% | 8.3M | 34.75 | 0.75 |
| 2026-08-27 | 34.66 | 35.04 | 34.45 | 34.70 | 34.70 | -0.89% | 7.6M | 34.69 | 0.68 |
| 2026-08-26 | 35.34 | 35.51 | 34.80 | 35.01 | 35.01 | -1.05% | 5.8M | 35.11 | 0.51 |
| 2026-08-25 | 35.80 | 36.00 | 35.35 | 35.38 | 35.38 | -1.50% | 7.6M | 35.66 | 0.67 |
| 2026-08-24 | 34.72 | 36.11 | 34.72 | 35.92 | 35.92 | +2.69% | 9.4M | 35.80 | 0.81 |
| 2026-08-21 | 35.19 | 35.38 | 34.76 | 34.98 | 34.98 | -0.20% | 8.6M | 34.97 | 0.73 |
| 2026-08-20 | 35.02 | 35.18 | 34.59 | 35.05 | 35.05 | -1.10% | 7.5M | 34.95 | 0.59 |
| 2026-08-19 | 34.97 | 36.03 | 34.86 | 35.44 | 35.44 | +2.07% | 6.8M | 35.59 | 0.52 |
| 2026-08-18 | 35.09 | 35.89 | 34.55 | 34.72 | 34.72 | +0.12% | 7.8M | 35.14 | 0.60 |
| 2026-08-17 | 35.03 | 35.42 | 34.54 | 34.68 | 34.68 | -3.21% | 10.2M | 34.91 | 0.79 |
| 2026-08-14 | 36.12 | 36.42 | 35.70 | 35.83 | 35.83 | -0.94% | 9.0M | 35.93 | 0.69 |
| 2026-08-13 | 36.67 | 36.89 | 35.60 | 36.17 | 36.17 | -0.71% | 14.4M | 36.20 | 1.12 |
| 2026-08-12 | 35.15 | 36.67 | 34.96 | 36.43 | 36.43 | +3.23% | 17.4M | 36.09 | 1.40 |
| 2026-08-11 | 34.43 | 36.41 | 34.41 | 35.29 | 35.29 | +1.94% | 22.1M | 35.60 | 1.88 |
| 2026-08-10 | 34.31 | 34.87 | 33.77 | 34.62 | 34.62 | +0.17% | 20.0M | 34.61 | 1.81 |
| 2026-08-07 | 33.95 | 34.59 | 33.36 | 34.56 | 34.56 | +1.38% | 12.5M | 34.24 | 1.16 |
| 2026-08-06 | 33.89 | 34.37 | 33.41 | 34.09 | 34.09 | +2.04% | 12.5M | 34.03 | 1.19 |
| 2026-08-05 | 33.40 | 33.50 | 33.00 | 33.41 | 33.41 | +0.88% | 11.5M | 33.31 | 1.11 |
| 2026-08-04 | 31.70 | 33.16 | 31.68 | 33.12 | 33.12 | +3.15% | 10.3M | 32.81 | 1.01 |
| 2026-08-03 | 31.45 | 32.17 | 31.45 | 32.11 | 32.11 | +4.35% | 10.6M | 31.93 | 1.06 |
| 2026-07-31 | 30.17 | 30.79 | 29.97 | 30.77 | 30.77 | +1.85% | 10.8M | 30.55 | 1.08 |
| 2026-07-30 | 30.38 | 30.50 | 29.45 | 30.21 | 30.21 | -2.55% | 8.3M | 30.00 | 0.83 |
| 2026-07-29 | 31.38 | 31.75 | 30.78 | 31.00 | 31.00 | -1.46% | 9.8M | 31.15 | 0.98 |
| 2026-07-28 | 32.01 | 32.40 | 31.43 | 31.46 | 31.46 | -1.07% | 9.8M | 31.78 | 0.97 |
| 2026-07-27 | 31.69 | 32.23 | 31.08 | 31.80 | 31.80 | +2.51% | 12.9M | 31.76 | 1.15 |
| 2026-07-24 | 30.46 | 31.06 | 29.69 | 31.02 | 31.02 | +2.31% | 12.0M | 30.55 | 1.06 |
| 2026-07-23 | 30.00 | 30.49 | 28.96 | 30.32 | 30.32 | +3.27% | 26.3M | 29.87 | 2.46 |
| 2026-07-22 | 29.89 | 30.27 | 29.30 | 29.36 | 29.36 | -0.94% | 11.8M | 29.58 | 1.10 |
| 2026-07-21 | 30.06 | 30.22 | 29.38 | 29.64 | 29.64 | -2.18% | 9.2M | 29.77 | 0.84 |
| 2026-07-20 | 30.66 | 30.79 | 30.13 | 30.30 | 30.30 | -0.69% | 7.1M | 30.31 | 0.60 |
| 2026-07-17 | 31.31 | 31.91 | 30.34 | 30.51 | 30.51 | -1.61% | 9.7M | 30.80 | 0.82 |
| 2026-07-16 | 30.49 | 31.30 | 30.38 | 31.01 | 31.01 | +2.78% | 13.7M | 31.00 | 1.15 |
| 2026-07-15 | 30.13 | 31.34 | 30.13 | 30.17 | 30.17 | -1.24% | 7.4M | 30.61 | 0.61 |
| 2026-07-14 | 30.19 | 30.61 | 29.75 | 30.55 | 30.55 | +1.03% | 8.6M | 30.28 | 0.70 |
| 2026-07-13 | 30.42 | 30.88 | 29.98 | 30.24 | 30.24 | -0.62% | 7.0M | 30.25 | 0.55 |
| 2026-07-10 | 30.30 | 30.52 | 30.09 | 30.43 | 30.43 | — | 5.2M | 30.38 | — |
| 2026-07-09 | 28.97 | 30.29 | 28.93 | 30.12 | 30.12 | — | 8.6M | 29.93 | — |
| 2026-07-08 | 30.37 | 30.56 | 29.34 | 29.58 | 29.58 | — | 7.6M | 29.60 | — |
| 2026-07-07 | 30.98 | 31.20 | 30.40 | 30.43 | 30.43 | — | 6.7M | 30.57 | — |
| 2026-07-06 | 31.42 | 31.70 | 29.95 | 30.22 | 30.22 | — | 8.9M | 30.27 | — |
| 2026-07-02 | 32.48 | 32.64 | 31.45 | 31.76 | 31.76 | — | 9.3M | 31.89 | — |
| 2026-07-01 | 32.02 | 32.49 | 31.72 | 32.26 | 32.26 | — | 8.9M | 32.23 | — |
| 2026-06-30 | 31.22 | 31.77 | 30.99 | 31.61 | 31.61 | — | 9.0M | 31.54 | — |
| 2026-06-29 | 31.20 | 31.74 | 30.94 | 31.20 | 31.20 | — | 11.5M | 31.42 | — |
| 2026-06-26 | 30.75 | 31.75 | 30.68 | 31.21 | 31.21 | — | 36.6M | 31.21 | — |
| 2026-06-25 | 29.86 | 31.41 | 29.86 | 30.75 | 30.75 | — | 14.1M | 30.79 | — |
| 2026-06-24 | 29.67 | 30.31 | 29.61 | 30.06 | 30.06 | — | 12.8M | 30.01 | — |
| 2026-06-23 | 30.10 | 30.32 | 29.45 | 29.68 | 29.68 | — | 12.1M | 29.89 | — |
| 2026-06-22 | 30.17 | 30.36 | 29.41 | 29.81 | 29.81 | — | 14.4M | 29.81 | — |
| 2026-06-18 | 29.80 | 30.51 | 29.71 | 30.24 | 30.24 | — | 24.9M | 30.22 | — |
| 2026-06-17 | 30.09 | 30.81 | 29.60 | 29.75 | 29.75 | — | 11.1M | 30.00 | — |
| 2026-06-16 | 30.50 | 30.69 | 29.59 | 30.21 | 30.21 | — | 13.4M | 30.01 | — |
| 2026-06-11 | 30.68 | 31.30 | 30.38 | 31.26 | 31.26 | — | 14.5M | 31.06 | — |
| 2026-06-10 | 29.97 | 30.86 | 29.86 | 30.77 | 30.77 | — | 10.6M | 30.67 | — |
| 2026-06-09 | 30.30 | 30.50 | 29.84 | 29.96 | 29.96 | — | 10.5M | 30.14 | — |
| 2026-06-08 | 29.36 | 30.73 | 29.20 | 30.14 | 30.14 | — | 10.5M | 30.25 | — |
| 2026-06-01 | 31.28 | 31.79 | 31.02 | 31.78 | 31.78 | — | 11.9M | 31.57 | — |
| 2026-05-29 | 30.90 | 31.67 | 30.56 | 31.53 | 31.53 | — | 18.0M | 31.31 | — |
| 2026-05-26 | 31.40 | 31.60 | 29.66 | 29.80 | 29.80 | — | 19.2M | 29.97 | — |
| 2026-05-22 | 31.59 | 31.87 | 31.36 | 31.62 | 31.62 | — | 7.6M | 31.62 | — |
| 2026-05-21 | 31.38 | 31.81 | 30.91 | 31.67 | 31.67 | — | 8.8M | 31.56 | — |
| 2026-05-20 | 30.96 | 31.95 | 30.58 | 31.69 | 31.69 | — | 9.8M | 31.61 | — |
| 2026-05-19 | 31.71 | 31.90 | 30.83 | 31.14 | 31.14 | — | 10.9M | 31.46 | — |
| 2026-05-18 | 30.73 | 31.86 | 30.69 | 31.72 | 31.72 | — | 13.0M | 31.61 | — |
| 2026-05-07 | 32.60 | 32.90 | 31.40 | 31.74 | 31.74 | — | 14.9M | 31.70 | — |
| 2026-05-06 | 33.21 | 33.37 | 32.10 | 32.53 | 32.53 | — | 16.9M | 32.53 | — |
| 2026-05-05 | 32.05 | 33.13 | 31.98 | 32.68 | 32.68 | — | 20.0M | 32.70 | — |
| 2026-05-04 | 33.60 | 33.97 | 32.26 | 32.31 | 32.31 | — | 18.1M | 32.77 | — |
| 2026-04-27 | 36.81 | 36.97 | 35.51 | 35.67 | 35.67 | — | 13.1M | 35.85 | — |
| 2026-04-24 | 37.76 | 37.95 | 36.59 | 36.74 | 36.74 | — | 13.8M | 37.07 | — |
| 2026-04-23 | 38.98 | 38.98 | 38.04 | 38.17 | 38.17 | — | 11.4M | 38.38 | — |
| 2026-04-20 | 45.00 | 45.21 | 44.18 | 44.81 | 44.81 | — | 10.4M | 44.69 | — |
| 2026-04-17 | 44.70 | 45.42 | 44.66 | 45.01 | 45.01 | — | 8.8M | 45.03 | — |
| 2026-04-10 | 45.59 | 45.77 | 44.87 | 45.03 | 45.03 | — | 4.7M | 45.10 | — |
| 2026-04-09 | 44.94 | 45.88 | 44.45 | 45.64 | 45.64 | — | 4.1M | 45.61 | — |
| 2026-04-08 | 44.41 | 45.56 | 44.28 | 45.28 | 45.28 | — | 6.2M | 45.14 | — |
| 2026-04-07 | 44.53 | 44.82 | 43.23 | 43.64 | 43.64 | — | 5.1M | 43.69 | — |
| 2026-04-02 | 44.15 | 44.35 | 43.35 | 43.82 | 43.82 | — | 7.6M | 43.81 | — |
| 2026-03-26 | 45.91 | 46.56 | 45.70 | 45.89 | 45.89 | — | 4.0M | 45.94 | — |
| 2026-03-25 | 46.24 | 46.62 | 45.19 | 45.96 | 45.96 | — | 3.9M | 45.93 | — |
| 2026-03-24 | 45.32 | 46.06 | 44.44 | 45.49 | 45.49 | — | 6.1M | 45.55 | — |
| 2026-03-23 | 46.60 | 46.65 | 45.61 | 45.67 | 45.67 | — | 5.8M | 45.96 | — |
| 2026-03-18 | 47.03 | 47.40 | 45.92 | 45.95 | 45.95 | — | 5.4M | 46.32 | — |
| 2026-03-17 | 48.86 | 49.06 | 47.47 | 47.55 | 47.55 | — | 4.8M | 47.78 | — |
| 2026-03-16 | 47.81 | 49.16 | 47.81 | 48.78 | 48.78 | — | 6.0M | 48.67 | — |
| 2026-03-13 | 48.33 | 48.67 | 47.05 | 47.24 | 47.24 | — | 4.5M | 47.46 | — |