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

Tesco Plc ADR (OP: TSCDY )

11.97 -0.07 (-0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2019 9.110 9.170 9.080 9.170 136,567 +0.06(+0.64%)
Oct 30, 2019 9.020 9.150 9.020 9.112 70,732 -0.07(-0.74%)
Oct 29, 2019 9.165 9.250 9.160 9.180 65,339 -0.05(-0.54%)
Oct 28, 2019 9.255 9.280 9.230 9.230 88,846 +0.02(+0.22%)
Oct 25, 2019 9.190 9.270 9.150 9.210 102,100 -0.09(-0.97%)
Oct 24, 2019 9.460 9.460 9.230 9.300 992,060 -0.11(-1.17%)
Oct 23, 2019 9.480 9.490 9.350 9.410 468,080 +0.05(+0.53%)
Oct 22, 2019 9.560 9.570 9.360 9.360 5,513,519 -0.23(-2.40%)
Oct 21, 2019 9.710 9.800 9.552 9.590 9,312,313 +0.06(+0.63%)
Oct 18, 2019 9.550 9.560 9.430 9.530 5,405,500 +0.11(+1.17%)
Oct 17, 2019 9.355 9.520 9.355 9.420 7,895,150 +0.01(+0.11%)
Oct 16, 2019 9.450 9.470 9.309 9.410 2,319,780 -0.08(-0.85%)
Oct 15, 2019 9.080 9.530 9.050 9.491 5,105,970 +0.51(+5.69%)
Oct 14, 2019 9.045 9.170 8.960 8.980 435,387 -0.25(-2.71%)
Oct 11, 2019 9.098 9.310 9.090 9.230 4,154,200 +0.67(+7.83%)
Oct 10, 2019 8.250 8.560 8.235 8.560 1,029,549 +0.15(+1.72%)
Oct 09, 2019 8.460 8.480 8.400 8.415 1,594,945 -0.20(-2.35%)
Oct 08, 2019 8.630 8.630 8.560 8.617 4,803,491 -0.29(-3.28%)
Oct 07, 2019 8.830 8.960 8.830 8.910 5,461,583 +0.01(+0.11%)
Oct 04, 2019 8.850 8.900 8.818 8.900 3,444,600 +0.02(+0.23%)
Oct 03, 2019 8.720 8.980 8.690 8.880 15,306,761 +0.10(+1.13%)
Oct 02, 2019 8.798 8.840 8.760 8.781 170,743 +0.03(+0.35%)
Oct 01, 2019 8.820 8.840 8.740 8.750 113,182 -0.09(-1.02%)
Sep 30, 2019 8.960 8.960 8.830 8.840 167,038 -0.08(-0.90%)
Sep 27, 2019 8.950 9.050 8.880 8.920 241,300 +0.05(+0.56%)
Sep 26, 2019 8.910 8.930 8.870 8.870 322,061 +0.09(+1.03%)
Sep 25, 2019 8.800 8.820 8.760 8.780 121,400 -0.16(-1.79%)
Sep 24, 2019 8.955 8.970 8.880 8.940 114,834 -0.03(-0.33%)
Sep 23, 2019 8.915 8.970 8.890 8.970 175,781 +0.02(+0.20%)
Sep 20, 2019 8.990 9.020 8.950 8.953 1,619,600 +0.12(+1.39%)
Sep 19, 2019 8.795 8.890 8.790 8.830 160,492 +0.03(+0.34%)
Sep 18, 2019 8.780 8.850 8.760 8.800 329,792 +0.02(+0.17%)
Sep 17, 2019 8.710 8.790 8.705 8.785 320,334 -0.03(-0.28%)
Sep 16, 2019 8.870 8.880 8.810 8.810 449,842 -0.16(-1.78%)
Sep 13, 2019 8.980 8.990 8.940 8.970 1,213,000 +0.22(+2.51%)
Sep 12, 2019 8.710 8.760 8.710 8.750 201,081 +0.10(+1.16%)
Sep 11, 2019 8.690 8.730 8.640 8.650 269,153 +0.12(+1.41%)
Sep 10, 2019 8.510 8.600 8.460 8.530 421,454 +0.02(+0.24%)
Sep 09, 2019 8.570 8.600 8.510 8.510 200,766 -0.09(-0.99%)
Sep 06, 2019 8.585 8.630 8.570 8.595 234,600 +0.12(+1.36%)
Sep 05, 2019 8.490 8.510 8.470 8.480 212,162 +0.13(+1.53%)
Sep 04, 2019 8.330 8.370 8.300 8.352 198,950 +0.18(+2.23%)
Sep 03, 2019 8.040 8.220 8.040 8.170 188,017 +0.15(+1.87%)
Aug 30, 2019 8.085 8.098 8.000 8.020 108,100 -0.02(-0.25%)
Aug 29, 2019 8.020 8.070 8.000 8.040 135,040 +0.02(+0.25%)
Aug 28, 2019 7.950 8.080 7.940 8.020 222,846 +0.15(+1.91%)
Aug 27, 2019 7.880 7.921 7.870 7.870 340,680 +0.05(+0.64%)
Aug 26, 2019 7.770 8.060 7.770 7.820 201,088 +0.03(+0.39%)
Aug 23, 2019 7.990 7.990 7.790 7.790 249,500 -0.10(-1.27%)
Aug 22, 2019 7.960 7.960 7.860 7.890 280,049 +0.09(+1.15%)
Aug 21, 2019 7.860 7.875 7.800 7.800 139,680 -0.08(-1.01%)
Aug 20, 2019 7.850 7.950 7.850 7.880 637,242 -0.11(-1.43%)
Aug 19, 2019 7.930 8.050 7.930 7.994 506,421 +0.14(+1.73%)
Aug 16, 2019 7.860 7.900 7.830 7.858 288,500 +0.11(+1.47%)
Aug 15, 2019 7.880 7.880 7.720 7.744 310,182 +0.01(+0.18%)
Aug 14, 2019 7.825 7.825 7.730 7.730 353,068 -0.05(-0.64%)
Aug 13, 2019 7.800 7.864 7.730 7.780 252,079 -0.09(-1.14%)
Aug 12, 2019 7.940 7.944 7.860 7.870 237,229 -0.04(-0.51%)
Aug 09, 2019 7.940 7.986 7.910 7.910 197,400 -0.16(-1.98%)
Aug 08, 2019 7.995 8.070 7.970 8.070 206,798 +0.12(+1.51%)
Aug 07, 2019 7.923 8.010 7.900 7.950 162,948 +0.02(+0.20%)
Aug 06, 2019 7.930 7.976 7.880 7.934 303,388 +0.02(+0.30%)
Aug 05, 2019 8.065 8.065 7.890 7.910 167,763 -0.17(-2.08%)
Aug 02, 2019 8.200 8.220 8.040 8.078 143,700 -0.08(-0.94%)
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.