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 (%)
Nov 30, 2016 7.770 7.830 7.740 7.780 267,617 +0.03(+0.32%)
Nov 29, 2016 7.690 7.790 7.690 7.755 189,628 +0.00(+0.06%)
Nov 28, 2016 7.740 7.790 7.680 7.750 196,431 -0.15(-1.90%)
Nov 25, 2016 7.840 7.910 7.830 7.900 70,262 -0.01(-0.19%)
Nov 23, 2016 7.915 7.915 7.915 0 -0.19(-2.40%)
Nov 22, 2016 7.980 8.130 7.980 8.110 489,078 +0.15(+1.95%)
Nov 21, 2016 7.920 7.970 7.900 7.955 140,968 +0.13(+1.73%)
Nov 18, 2016 7.800 7.840 7.770 7.820 141,955 -0.10(-1.26%)
Nov 17, 2016 7.934 7.980 7.910 7.920 202,147 +0.02(+0.25%)
Nov 16, 2016 7.990 8.020 7.868 7.900 436,502 -0.20(-2.47%)
Nov 15, 2016 8.030 8.100 7.980 8.100 211,679 +0.43(+5.68%)
Nov 14, 2016 7.730 7.740 7.620 7.665 260,872 +0.22(+3.02%)
Nov 11, 2016 7.460 7.490 7.370 7.440 143,706 -0.05(-0.67%)
Nov 10, 2016 7.420 7.540 7.400 7.490 179,804 +0.12(+1.63%)
Nov 09, 2016 7.340 7.436 7.340 7.370 1,139,473 -0.08(-1.07%)
Nov 08, 2016 7.390 7.460 7.380 7.450 79,970 +0.07(+0.95%)
Nov 07, 2016 7.404 7.410 7.350 7.380 110,508 -0.13(-1.73%)
Nov 04, 2016 7.600 7.620 7.510 7.510 140,555 -0.25(-3.22%)
Nov 03, 2016 7.800 7.800 7.740 7.760 98,089 +0.12(+1.57%)
Nov 02, 2016 7.712 7.725 7.630 7.640 75,216 -0.14(-1.80%)
Nov 01, 2016 7.830 7.840 7.730 7.780 82,782 +0.11(+1.37%)
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%)
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.