Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesco Plc ADR (OP: TSCDY )

12.14 +0.17 (+1.38%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2014 8.290 8.320 8.230 8.300 239,528 +0.02(+0.24%)
Oct 30, 2014 8.290 8.310 8.250 8.280 445,092 +0.01(+0.18%)
Oct 29, 2014 8.430 8.450 8.230 8.265 426,404 +0.01(+0.12%)
Oct 28, 2014 8.256 8.300 8.220 8.255 330,037 +0.05(+0.61%)
Oct 27, 2014 8.095 8.210 8.160 8.205 362,679 +0.04(+0.55%)
Oct 24, 2014 8.135 8.170 8.081 8.160 396,030 -0.02(-0.18%)
Oct 23, 2014 8.330 8.330 7.948 8.175 1,367,100 -0.52(-5.98%)
Oct 22, 2014 8.800 8.818 8.660 8.695 476,423 -0.29(-3.17%)
Oct 21, 2014 8.935 8.980 8.750 8.980 686,461 +0.27(+3.10%)
Oct 20, 2014 8.645 8.750 8.630 8.710 586,904 +0.27(+3.20%)
Oct 17, 2014 8.340 8.450 8.310 8.440 1,488,082 +0.23(+2.80%)
Oct 16, 2014 8.220 8.290 8.180 8.210 589,035 -0.25(-3.01%)
Oct 15, 2014 8.547 8.570 8.300 8.465 538,345 -0.11(-1.28%)
Oct 14, 2014 8.590 8.700 8.550 8.575 363,859 -0.08(-0.87%)
Oct 13, 2014 8.750 8.790 8.610 8.650 280,118 -0.22(-2.54%)
Oct 10, 2014 8.920 8.943 8.820 8.875 223,335 -0.07(-0.78%)
Oct 09, 2014 9.020 9.090 8.900 8.945 644,289 -0.05(-0.56%)
Oct 08, 2014 8.920 8.995 8.823 8.995 1,183,317 +0.27(+3.09%)
Oct 07, 2014 8.920 8.920 8.720 8.725 761,359 +0.21(+2.53%)
Oct 06, 2014 8.418 8.510 8.360 8.510 2,484,727 +0.25(+3.03%)
Oct 03, 2014 8.290 8.330 8.200 8.260 1,228,473 -0.34(-3.95%)
Oct 02, 2014 8.810 8.850 8.590 8.600 966,297 -0.18(-1.99%)
Oct 01, 2014 8.750 8.820 8.720 8.775 1,350,063 -0.31(-3.41%)
Sep 30, 2014 9.105 9.120 9.053 9.085 3,625,752 -0.16(-1.73%)
Sep 29, 2014 9.230 9.280 9.163 9.245 1,060,396 -0.20(-2.07%)
Sep 26, 2014 9.372 9.600 9.340 9.440 1,780,817 -0.07(-0.74%)
Sep 25, 2014 9.510 9.560 9.450 9.510 570,253 -0.10(-0.99%)
Sep 24, 2014 9.600 9.670 9.580 9.605 1,378,433 -0.12(-1.18%)
Sep 23, 2014 9.510 9.720 9.370 9.720 3,942,422 +0.12(+1.20%)
Sep 22, 2014 10.32 10.35 9.600 9.605 4,470,612 -1.68(-14.92%)
Sep 19, 2014 11.30 11.34 11.27 11.29 325,409 +0.03(+0.27%)
Sep 18, 2014 11.14 11.27 11.14 11.26 607,910 +0.16(+1.49%)
Sep 17, 2014 11.11 11.14 11.05 11.10 425,601 +0.03(+0.23%)
Sep 16, 2014 11.00 11.10 10.96 11.07 487,209 -0.07(-0.67%)
Sep 15, 2014 11.13 11.19 11.08 11.14 201,842 -0.02(-0.13%)
Sep 12, 2014 11.20 11.21 11.12 11.16 250,156 -0.07(-0.67%)
Sep 11, 2014 11.27 11.27 11.16 11.23 341,481 -0.04(-0.40%)
Sep 10, 2014 11.31 11.31 11.23 11.28 568,256 +0.06(+0.53%)
Sep 09, 2014 11.31 11.35 11.19 11.22 609,253 -0.04(-0.36%)
Sep 08, 2014 11.18 11.31 11.16 11.26 531,487 +0.07(+0.67%)
Sep 05, 2014 11.27 11.30 11.15 11.19 1,829,806 -0.12(-1.02%)
Sep 04, 2014 11.38 11.41 11.29 11.30 1,031,426 -0.29(-2.50%)
Sep 03, 2014 11.52 11.60 11.50 11.59 898,349 +0.07(+0.63%)
Sep 02, 2014 11.40 11.56 11.38 11.52 695,160 -0.05(-0.45%)
Aug 29, 2014 11.57 11.57 11.57 0 -0.83(-6.69%)
Aug 28, 2014 12.28 12.42 12.28 12.40 566,310 -0.12(-0.96%)
Aug 27, 2014 12.47 12.53 12.43 12.52 316,431 -0.08(-0.60%)
Aug 26, 2014 12.52 12.65 12.50 12.60 483,993 +0.15(+1.21%)
Aug 25, 2014 12.47 12.47 12.41 12.45 100,655 +0.06(+0.48%)
Aug 22, 2014 12.36 12.43 12.34 12.38 867,897 +0.11(+0.86%)
Aug 21, 2014 12.29 12.31 12.22 12.28 131,067 -0.09(-0.69%)
Aug 20, 2014 12.40 12.45 12.29 12.37 363,973 -0.09(-0.72%)
Aug 19, 2014 12.45 12.48 12.38 12.46 155,988 -0.04(-0.32%)
Aug 18, 2014 12.42 12.54 12.38 12.49 631,023 -0.02(-0.12%)
Aug 15, 2014 12.51 12.55 12.40 12.51 181,975 +0.23(+1.87%)
Aug 14, 2014 12.24 12.34 12.24 12.28 234,005 +0.08(+0.66%)
Aug 13, 2014 12.28 12.28 12.18 12.20 904,646 -0.11(-0.89%)
Aug 12, 2014 12.35 12.37 12.25 12.31 247,662 -0.09(-0.73%)
Aug 11, 2014 12.49 12.49 12.35 12.40 223,706 -0.09(-0.72%)
Aug 08, 2014 12.37 12.53 12.33 12.49 383,670 +0.29(+2.34%)
Aug 07, 2014 12.46 12.46 12.17 12.21 2,524,196 -0.21(-1.73%)
Aug 06, 2014 12.42 12.48 12.39 12.42 484,704 -0.28(-2.20%)
Aug 05, 2014 12.79 12.79 12.66 12.70 232,967 -0.06(-0.47%)
Aug 04, 2014 12.88 12.88 12.63 12.76 644,696 -0.04(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.