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

Tesco Plc ADR (OP: TSCDY )

12.16 +0.19 (+1.59%)
Streaming Delayed Price Updated: 2:41 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 (%)
Mar 31, 2016 8.310 8.360 8.270 8.290 40,840 -0.09(-1.07%)
Mar 30, 2016 8.400 8.460 8.330 8.380 264,686 +0.15(+1.82%)
Mar 29, 2016 8.180 8.250 8.140 8.230 422,908 +0.08(+0.98%)
Mar 28, 2016 8.080 8.200 8.050 8.150 113,759 +0.02(+0.25%)
Mar 24, 2016 8.130 8.130 8.130 0 -0.27(-3.21%)
Mar 23, 2016 8.460 8.490 8.360 8.400 65,652 -0.25(-2.89%)
Mar 22, 2016 8.510 8.680 8.510 8.650 324,551 +0.11(+1.29%)
Mar 21, 2016 8.540 8.594 8.480 8.540 160,160 +0.01(+0.12%)
Mar 18, 2016 8.550 8.600 8.490 8.530 88,196 +0.12(+1.43%)
Mar 17, 2016 8.440 8.470 8.390 8.410 84,594 +0.21(+2.62%)
Mar 16, 2016 8.000 8.210 7.990 8.195 49,180 +0.04(+0.43%)
Mar 15, 2016 8.160 8.170 8.100 8.160 139,039 -0.16(-1.98%)
Mar 14, 2016 8.290 8.420 8.290 8.325 91,039 -0.06(-0.66%)
Mar 11, 2016 8.310 8.380 8.280 8.380 251,714 +0.27(+3.33%)
Mar 10, 2016 8.210 8.250 8.010 8.110 91,343 -0.23(-2.76%)
Mar 09, 2016 8.410 8.420 8.320 8.340 230,995 -0.04(-0.48%)
Mar 08, 2016 8.430 8.480 8.360 8.380 61,817 +0.15(+1.82%)
Mar 07, 2016 8.080 8.290 8.070 8.230 106,796 +0.03(+0.37%)
Mar 04, 2016 8.160 8.230 8.150 8.200 153,507 +0.19(+2.44%)
Mar 03, 2016 7.980 8.045 7.920 8.005 109,287 +0.26(+3.29%)
Mar 02, 2016 7.631 7.760 7.630 7.750 60,778 -0.01(-0.13%)
Mar 01, 2016 7.660 7.820 7.640 7.760 315,955 +0.19(+2.58%)
Feb 29, 2016 7.520 7.660 7.520 7.565 103,240 -0.15(-1.94%)
Feb 26, 2016 7.800 7.815 7.700 7.715 59,515 +0.01(+0.19%)
Feb 25, 2016 7.720 7.740 7.580 7.700 90,376 +0.13(+1.72%)
Feb 24, 2016 7.430 7.580 7.350 7.570 338,345 -0.02(-0.26%)
Feb 23, 2016 7.670 7.705 7.580 7.590 80,023 -0.33(-4.17%)
Feb 22, 2016 7.900 7.950 7.890 7.920 111,674 -0.06(-0.75%)
Feb 19, 2016 7.900 7.990 7.810 7.980 176,954 -0.17(-2.09%)
Feb 18, 2016 8.171 8.171 8.060 8.150 302,919 +0.06(+0.80%)
Feb 17, 2016 8.050 8.190 8.033 8.085 452,794 +0.19(+2.34%)
Feb 16, 2016 7.790 7.900 7.770 7.900 214,654 +0.04(+0.51%)
Feb 12, 2016 7.860 7.860 7.860 0 -0.12(-1.50%)
Feb 11, 2016 7.880 7.990 7.840 7.980 282,106 +0.02(+0.25%)
Feb 10, 2016 8.000 8.090 7.930 7.960 312,636 +0.24(+3.11%)
Feb 09, 2016 7.640 7.780 7.620 7.720 416,785 +0.01(+0.13%)
Feb 08, 2016 7.560 7.710 7.550 7.710 93,859 -0.01(-0.13%)
Feb 05, 2016 7.720 7.790 7.700 7.720 125,899 +0.10(+1.31%)
Feb 04, 2016 7.480 7.620 7.480 7.620 818,081 +0.03(+0.40%)
Feb 03, 2016 7.560 7.600 7.430 7.590 116,989 +0.07(+0.93%)
Feb 02, 2016 7.380 7.590 7.330 7.520 176,325 -0.11(-1.44%)
Feb 01, 2016 7.450 7.680 7.400 7.630 563,633 +0.06(+0.79%)
Jan 29, 2016 7.330 7.570 7.300 7.570 243,980 +0.21(+2.85%)
Jan 28, 2016 7.280 7.410 7.280 7.360 279,282 +0.34(+4.84%)
Jan 27, 2016 6.910 7.090 6.900 7.020 1,079,741 -0.05(-0.64%)
Jan 26, 2016 6.950 7.150 6.890 7.065 2,143,632 +0.27(+3.90%)
Jan 25, 2016 6.780 6.850 6.773 6.800 2,979,317 -0.23(-3.27%)
Jan 22, 2016 6.950 7.100 6.946 7.030 626,404 +0.21(+3.08%)
Jan 21, 2016 6.625 6.860 6.570 6.820 474,635 +0.14(+2.10%)
Jan 20, 2016 6.680 6.750 6.530 6.680 722,598 -0.21(-2.98%)
Jan 19, 2016 6.800 7.000 6.750 6.885 1,553,850 -0.27(-3.71%)
Jan 15, 2016 7.150 7.150 7.150 0 -0.24(-3.25%)
Jan 14, 2016 7.220 7.410 7.150 7.390 380,925 +0.56(+8.20%)
Jan 13, 2016 7.030 7.080 6.800 6.830 144,662 -0.01(-0.15%)
Jan 12, 2016 6.780 6.840 6.730 6.840 334,662 +0.36(+5.56%)
Jan 11, 2016 6.520 6.520 6.390 6.480 724,238 +0.07(+1.09%)
Jan 08, 2016 6.490 6.520 6.400 6.410 365,486 +0.31(+5.06%)
Jan 07, 2016 6.070 6.150 6.050 6.101 223,501 -0.14(-2.22%)
Jan 06, 2016 6.230 6.250 6.200 6.240 104,375 -0.16(-2.50%)
Jan 05, 2016 6.429 6.440 6.350 6.400 1,103,930 +0.05(+0.79%)
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.