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

Tesco Plc ADR (OP: TSCDY )

12.05 -0.12 (-0.99%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 5, 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, 2016 7.730 7.730 7.610 7.675 96,112 -0.12(-1.48%)
Oct 28, 2016 7.760 7.830 7.760 7.790 102,665 +0.04(+0.52%)
Oct 27, 2016 7.810 7.810 7.750 7.750 99,397 -0.03(-0.39%)
Oct 26, 2016 7.770 7.810 7.750 7.780 112,105 +0.17(+2.17%)
Oct 25, 2016 7.570 7.640 7.540 7.615 80,675 -0.05(-0.72%)
Oct 24, 2016 7.690 7.710 7.640 7.670 102,857 -0.01(-0.13%)
Oct 21, 2016 7.620 7.690 7.620 7.680 152,089 -0.00(-0.07%)
Oct 20, 2016 7.690 7.723 7.640 7.685 61,207 -0.18(-2.23%)
Oct 19, 2016 7.855 7.890 7.840 7.860 68,383 +0.20(+2.61%)
Oct 18, 2016 7.600 7.680 7.600 7.660 391,821 +0.37(+5.02%)
Oct 17, 2016 7.290 7.340 7.283 7.294 102,618 -0.11(-1.43%)
Oct 14, 2016 7.390 7.450 7.380 7.400 65,191 +0.28(+3.93%)
Oct 13, 2016 7.140 7.170 7.080 7.120 95,554 -0.19(-2.60%)
Oct 12, 2016 7.300 7.347 7.280 7.310 64,011 +0.03(+0.41%)
Oct 11, 2016 7.430 7.470 7.280 7.280 137,341 -0.18(-2.41%)
Oct 10, 2016 7.470 7.500 7.460 7.460 57,893 -0.01(-0.13%)
Oct 07, 2016 7.500 7.500 7.400 7.470 51,925 -0.14(-1.87%)
Oct 06, 2016 7.680 7.840 7.590 7.612 304,940 -0.23(-2.91%)
Oct 05, 2016 8.090 8.090 7.810 7.840 280,760 +0.70(+9.80%)
Oct 04, 2016 7.120 7.210 7.120 7.140 118,380 +0.06(+0.85%)
Oct 03, 2016 7.090 7.130 7.060 7.080 129,294 +0.00(+0.00%)
Sep 30, 2016 7.010 7.100 6.980 7.080 79,676 +0.13(+1.87%)
Sep 29, 2016 6.970 7.000 6.890 6.950 66,230 +0.05(+0.72%)
Sep 28, 2016 6.930 6.940 6.870 6.900 217,675 -0.03(-0.43%)
Sep 27, 2016 6.755 6.950 6.750 6.930 118,956 +0.13(+1.91%)
Sep 26, 2016 6.830 6.850 6.800 6.800 143,719 -0.21(-3.00%)
Sep 23, 2016 7.005 7.040 6.980 7.010 338,673 -0.03(-0.43%)
Sep 22, 2016 7.030 7.120 7.020 7.040 212,193 +0.10(+1.44%)
Sep 21, 2016 6.910 6.950 6.850 6.940 215,966 +0.06(+0.87%)
Sep 20, 2016 6.910 6.950 6.860 6.880 146,531 +0.05(+0.73%)
Sep 19, 2016 6.830 6.900 6.800 6.830 119,586 +0.25(+3.88%)
Sep 16, 2016 6.650 6.660 6.540 6.575 149,855 -0.12(-1.79%)
Sep 15, 2016 6.550 6.700 6.540 6.695 179,932 +0.31(+4.86%)
Sep 14, 2016 6.356 6.400 6.340 6.385 164,705 +0.08(+1.19%)
Sep 13, 2016 6.445 6.445 6.300 6.310 110,548 -0.24(-3.66%)
Sep 12, 2016 6.470 6.560 6.466 6.550 134,793 +0.02(+0.31%)
Sep 09, 2016 6.700 6.710 6.510 6.530 81,251 -0.24(-3.55%)
Sep 08, 2016 6.750 6.810 6.720 6.770 88,155 -0.05(-0.73%)
Sep 07, 2016 6.810 6.870 6.790 6.820 93,717 +0.03(+0.44%)
Sep 06, 2016 6.840 6.840 6.780 6.790 176,833 +0.00(+0.00%)
Sep 02, 2016 6.790 6.790 6.790 0 +0.15(+2.18%)
Sep 01, 2016 6.720 6.730 6.623 6.645 481,703 +0.10(+1.61%)
Aug 31, 2016 6.430 6.540 6.420 6.540 136,569 +0.16(+2.51%)
Aug 30, 2016 6.435 6.435 6.350 6.380 162,398 +0.00(+0.00%)
Aug 29, 2016 6.490 6.490 6.350 6.380 109,142 -0.02(-0.31%)
Aug 26, 2016 6.450 6.570 6.360 6.400 140,639 -0.04(-0.62%)
Aug 25, 2016 6.500 6.520 6.420 6.440 102,228 -0.03(-0.46%)
Aug 24, 2016 6.530 6.560 6.470 6.470 61,900 -0.05(-0.77%)
Aug 23, 2016 6.540 6.560 6.520 6.520 116,629 +0.27(+4.30%)
Aug 22, 2016 6.250 6.280 6.250 6.251 127,384 +0.03(+0.42%)
Aug 19, 2016 6.193 6.240 6.170 6.225 89,346 -0.04(-0.72%)
Aug 18, 2016 6.240 6.290 6.210 6.270 99,947 +0.17(+2.79%)
Aug 17, 2016 6.080 6.120 6.050 6.100 96,891 -0.01(-0.16%)
Aug 16, 2016 6.080 6.140 6.070 6.110 163,548 +0.03(+0.49%)
Aug 15, 2016 6.100 6.110 6.040 6.080 205,071 -0.08(-1.30%)
Aug 12, 2016 6.180 6.240 6.150 6.160 192,879 +0.09(+1.48%)
Aug 11, 2016 6.090 6.090 6.020 6.070 96,013 -0.10(-1.62%)
Aug 10, 2016 6.160 6.180 6.130 6.170 126,910 +0.06(+0.98%)
Aug 09, 2016 6.140 6.160 6.100 6.110 194,449 +0.10(+1.66%)
Aug 08, 2016 6.050 6.060 6.000 6.010 104,923 -0.03(-0.41%)
Aug 05, 2016 6.025 6.070 6.020 6.035 55,178 -0.04(-0.58%)
Aug 04, 2016 6.160 6.160 6.070 6.070 71,215 -0.04(-0.57%)
Aug 03, 2016 6.100 6.160 6.080 6.105 437,523 -0.06(-1.05%)
Aug 02, 2016 6.170 6.170 6.120 6.170 229,250 +0.09(+1.48%)
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.