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 UNCHANGED
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 (%)
Nov 28, 2014 8.660 8.780 8.610 8.740 398,140 -0.07(-0.85%)
Nov 26, 2014 8.815 8.815 8.815 0 +0.03(+0.34%)
Nov 25, 2014 8.930 8.950 8.780 8.785 947,171 -0.28(-3.04%)
Nov 24, 2014 9.106 9.140 9.000 9.060 353,011 +0.01(+0.11%)
Nov 21, 2014 9.130 9.130 9.040 9.050 270,259 +0.01(+0.11%)
Nov 20, 2014 9.030 9.148 8.960 9.040 399,447 -0.03(-0.33%)
Nov 19, 2014 9.160 9.196 9.050 9.070 373,568 +0.06(+0.72%)
Nov 18, 2014 9.030 9.070 8.990 9.005 422,191 +0.02(+0.22%)
Nov 17, 2014 9.140 8.980 8.985 345,179 -0.16(-1.70%)
Nov 14, 2014 9.120 9.170 9.050 9.140 374,422 +0.00(+0.00%)
Nov 13, 2014 9.010 9.280 8.950 9.140 341,541 +0.11(+1.16%)
Nov 12, 2014 9.025 9.105 9.004 9.035 2,040,256 -0.24(-2.59%)
Nov 11, 2014 9.120 9.300 9.080 9.275 432,916 +0.17(+1.81%)
Nov 10, 2014 9.150 9.190 9.100 9.110 351,912 +0.35(+4.05%)
Nov 07, 2014 8.680 8.770 8.660 8.755 2,229,781 +0.18(+2.04%)
Nov 06, 2014 8.670 8.700 8.550 8.580 268,950 +0.20(+2.33%)
Nov 05, 2014 8.414 8.420 8.320 8.385 501,140 +0.14(+1.76%)
Nov 04, 2014 8.244 8.260 8.200 8.240 575,694 -0.01(-0.12%)
Nov 03, 2014 8.436 8.440 8.210 8.250 580,128 -0.05(-0.60%)
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%)
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.