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 (%)
Nov 30, 2018 7.490 7.540 7.456 7.505 132,700 -0.13(-1.70%)
Nov 29, 2018 7.560 7.650 7.560 7.635 255,514 +0.05(+0.73%)
Nov 28, 2018 7.610 7.615 7.500 7.580 292,936 +0.04(+0.60%)
Nov 27, 2018 7.550 7.562 7.500 7.535 247,581 -0.14(-1.82%)
Nov 26, 2018 7.730 7.760 7.640 7.675 267,584 -0.04(-0.45%)
Nov 23, 2018 7.736 7.740 7.680 7.710 177,100 -0.17(-2.22%)
Nov 21, 2018 7.885 7.885 7.885 0 +0.12(+1.55%)
Nov 20, 2018 7.820 7.870 7.740 7.765 380,498 -0.08(-0.96%)
Nov 19, 2018 7.900 7.920 7.820 7.840 194,637 +0.02(+0.26%)
Nov 16, 2018 7.890 7.890 7.780 7.820 89,900 +0.05(+0.64%)
Nov 15, 2018 7.715 7.810 7.690 7.770 145,038 -0.49(-5.93%)
Nov 14, 2018 8.260 8.310 8.160 8.260 170,425 -0.01(-0.12%)
Nov 13, 2018 8.325 8.370 8.250 8.270 90,813 +0.00(+0.06%)
Nov 12, 2018 8.270 8.300 8.240 8.265 210,081 -0.20(-2.36%)
Nov 09, 2018 8.460 8.520 8.430 8.465 133,600 -0.06(-0.76%)
Nov 08, 2018 8.530 8.610 8.490 8.530 168,515 +0.07(+0.83%)
Nov 07, 2018 8.500 8.518 8.441 8.460 112,830 +0.18(+2.17%)
Nov 06, 2018 8.306 8.320 8.260 8.280 76,850 -0.18(-2.13%)
Nov 05, 2018 8.480 8.490 8.430 8.460 87,379 +0.10(+1.14%)
Nov 02, 2018 8.410 8.450 8.330 8.365 75,600 -0.10(-1.18%)
Nov 01, 2018 8.460 8.470 8.360 8.465 106,351 +0.33(+4.12%)
Oct 31, 2018 8.110 8.170 8.070 8.130 72,007 -0.04(-0.55%)
Oct 30, 2018 8.060 8.190 8.060 8.175 128,062 +0.12(+1.43%)
Oct 29, 2018 8.090 8.180 8.020 8.060 153,262 -0.07(-0.92%)
Oct 26, 2018 8.142 8.170 8.060 8.135 115,100 -0.10(-1.21%)
Oct 25, 2018 8.240 8.270 8.178 8.235 122,338 +0.00(+0.00%)
Oct 24, 2018 8.315 8.360 8.230 8.235 70,288 -0.12(-1.44%)
Oct 23, 2018 8.290 8.380 8.270 8.355 177,601 +0.11(+1.33%)
Oct 22, 2018 8.216 8.270 8.170 8.245 81,656 -0.10(-1.14%)
Oct 19, 2018 8.305 8.420 8.290 8.340 56,600 +0.21(+2.52%)
Oct 18, 2018 8.160 8.270 8.110 8.135 403,724 -0.05(-0.67%)
Oct 17, 2018 8.250 8.250 8.156 8.190 136,058 -0.03(-0.30%)
Oct 16, 2018 8.141 8.270 8.140 8.215 113,441 -0.29(-3.47%)
Oct 15, 2018 8.508 8.515 8.450 8.510 162,846 -0.04(-0.41%)
Oct 12, 2018 8.665 8.665 8.450 8.545 320,800 -0.07(-0.81%)
Oct 11, 2018 8.690 8.725 8.570 8.615 178,845 +0.12(+1.35%)
Oct 10, 2018 8.520 8.550 8.450 8.500 98,695 +0.05(+0.59%)
Oct 09, 2018 8.270 8.472 8.260 8.450 203,567 +0.24(+2.99%)
Oct 08, 2018 8.200 8.240 8.160 8.205 54,507 -0.21(-2.55%)
Oct 05, 2018 8.380 8.430 8.370 8.420 85,900 +0.12(+1.45%)
Oct 04, 2018 8.290 8.310 8.260 8.300 67,491 -0.02(-0.24%)
Oct 03, 2018 8.300 8.452 8.289 8.320 124,819 -0.79(-8.67%)
Oct 02, 2018 8.960 9.140 8.960 9.110 69,224 -0.08(-0.87%)
Oct 01, 2018 9.230 9.240 9.170 9.190 314,995 -0.14(-1.50%)
Sep 28, 2018 9.330 9.372 9.320 9.330 53,100 -0.08(-0.85%)
Sep 27, 2018 9.450 9.470 9.410 9.410 221,635 -0.15(-1.62%)
Sep 26, 2018 9.510 9.590 9.480 9.565 88,536 +0.08(+0.84%)
Sep 25, 2018 9.471 9.510 9.460 9.485 77,113 +0.13(+1.44%)
Sep 24, 2018 9.400 9.410 9.350 9.350 71,138 +0.12(+1.30%)
Sep 21, 2018 9.300 9.300 9.220 9.230 74,700 -0.26(-2.74%)
Sep 20, 2018 9.460 9.490 9.400 9.490 99,918 +0.24(+2.59%)
Sep 19, 2018 9.276 9.300 9.240 9.250 531,245 +0.02(+0.22%)
Sep 18, 2018 9.226 9.280 9.210 9.230 133,047 +0.02(+0.22%)
Sep 17, 2018 9.240 9.240 9.200 9.210 124,967 +0.06(+0.66%)
Sep 14, 2018 9.160 9.190 9.120 9.150 146,100 -0.04(-0.49%)
Sep 13, 2018 9.286 9.286 9.170 9.195 114,989 -0.04(-0.49%)
Sep 12, 2018 9.350 9.350 9.210 9.240 92,197 +0.03(+0.33%)
Sep 11, 2018 9.200 9.230 9.140 9.210 82,131 -0.15(-1.60%)
Sep 10, 2018 9.340 9.370 9.320 9.360 118,883 +0.14(+1.52%)
Sep 07, 2018 9.190 9.278 9.190 9.220 82,800 -0.06(-0.70%)
Sep 06, 2018 9.340 9.365 9.250 9.285 664,416 +0.01(+0.11%)
Sep 05, 2018 9.300 9.355 9.230 9.275 86,509 -0.07(-0.80%)
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.