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

Tesco Plc ADR (OP: TSCDY )

12.17 +0.19 (+1.63%)
Streaming Delayed Price Updated: 12:24 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 (%)
Dec 31, 2019 10.05 10.14 10.04 10.08 248,500 +0.09(+0.86%)
Dec 30, 2019 10.07 10.08 9.990 9.992 144,374 +0.00(+0.03%)
Dec 27, 2019 10.02 10.05 9.980 9.990 150,200 +0.12(+1.22%)
Dec 26, 2019 9.840 9.900 9.830 9.870 106,058 +0.00(+0.00%)
Dec 24, 2019 9.720 9.950 9.720 9.870 58,700 +0.05(+0.51%)
Dec 23, 2019 9.820 9.830 9.755 9.820 211,103 +0.02(+0.20%)
Dec 20, 2019 9.790 9.850 9.780 9.800 82,200 -0.02(-0.20%)
Dec 19, 2019 9.840 9.850 9.800 9.820 100,618 -0.05(-0.51%)
Dec 18, 2019 9.820 9.918 9.820 9.870 54,857 -0.09(-0.85%)
Dec 17, 2019 9.980 10.02 9.955 9.955 125,015 -0.39(-3.75%)
Dec 16, 2019 10.36 10.39 10.25 10.34 367,050 +0.28(+2.81%)
Dec 13, 2019 10.13 10.14 10.00 10.06 478,200 +0.52(+5.45%)
Dec 12, 2019 9.490 9.580 9.470 9.540 145,055 +0.07(+0.74%)
Dec 11, 2019 9.400 9.510 9.380 9.470 1,463,938 +0.02(+0.16%)
Dec 10, 2019 9.410 9.500 9.380 9.455 104,614 -0.10(-1.05%)
Dec 09, 2019 9.610 9.610 9.540 9.555 580,790 +0.42(+4.65%)
Dec 06, 2019 9.030 9.139 9.020 9.130 189,300 +0.21(+2.35%)
Dec 05, 2019 8.910 8.970 8.884 8.920 282,373 +0.06(+0.68%)
Dec 04, 2019 8.822 8.905 8.822 8.860 134,134 +0.03(+0.34%)
Dec 03, 2019 8.710 8.850 8.690 8.830 1,431,098 -0.09(-1.01%)
Dec 02, 2019 8.950 8.980 8.880 8.920 178,789 +0.07(+0.79%)
Nov 29, 2019 8.910 8.930 8.840 8.850 40,400 -0.15(-1.71%)
Nov 27, 2019 8.960 9.020 8.960 9.004 206,800 +0.06(+0.69%)
Nov 26, 2019 8.965 8.990 8.920 8.943 183,433 -0.03(-0.32%)
Nov 25, 2019 8.990 9.000 8.960 8.971 99,992 +0.07(+0.77%)
Nov 22, 2019 8.940 8.970 8.890 8.902 132,400 +0.02(+0.25%)
Nov 21, 2019 8.880 8.910 8.850 8.880 98,253 -0.06(-0.67%)
Nov 20, 2019 8.950 9.006 8.930 8.940 72,445 -0.13(-1.46%)
Nov 19, 2019 9.170 9.170 9.040 9.072 92,906 -0.06(-0.65%)
Nov 18, 2019 9.160 9.172 9.090 9.132 155,913 +0.13(+1.47%)
Nov 15, 2019 9.020 9.050 8.984 9.000 75,400 +0.11(+1.21%)
Nov 14, 2019 8.900 8.920 8.870 8.892 97,641 -0.05(-0.54%)
Nov 13, 2019 8.918 8.950 8.870 8.940 69,562 -0.03(-0.34%)
Nov 12, 2019 8.980 9.020 8.945 8.970 57,555 -0.16(-1.75%)
Nov 11, 2019 9.145 9.180 9.130 9.130 125,776 +0.03(+0.33%)
Nov 08, 2019 9.150 9.160 9.090 9.100 62,400 -0.17(-1.83%)
Nov 07, 2019 9.250 9.310 9.234 9.270 88,582 +0.11(+1.22%)
Nov 06, 2019 9.185 9.185 9.120 9.159 93,075 -0.05(-0.56%)
Nov 05, 2019 9.200 9.230 9.170 9.210 91,589 -0.03(-0.38%)
Nov 04, 2019 9.240 9.290 9.220 9.245 55,348 +0.04(+0.49%)
Nov 01, 2019 9.200 9.260 9.190 9.200 92,100 +0.03(+0.33%)
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%)
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.