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 (%)
Mar 31, 2017 6.950 7.010 6.940 6.970 68,961 -0.08(-1.13%)
Mar 30, 2017 7.060 7.090 7.040 7.050 60,217 -0.04(-0.63%)
Mar 29, 2017 7.060 7.110 7.040 7.095 60,026 -0.06(-0.77%)
Mar 28, 2017 7.140 7.175 7.110 7.150 64,220 -0.02(-0.28%)
Mar 27, 2017 7.150 7.190 7.120 7.170 60,228 +0.01(+0.14%)
Mar 24, 2017 7.080 7.170 7.050 7.160 2,696,380 +0.07(+1.04%)
Mar 23, 2017 7.020 7.100 7.010 7.086 93,057 +0.16(+2.32%)
Mar 22, 2017 6.910 6.950 6.880 6.925 110,589 -0.08(-1.14%)
Mar 21, 2017 7.070 7.080 6.990 7.005 66,096 +0.02(+0.36%)
Mar 20, 2017 6.945 6.980 6.920 6.980 137,641 +0.07(+0.94%)
Mar 17, 2017 6.920 6.940 6.870 6.915 137,283 +0.03(+0.44%)
Mar 16, 2017 6.890 6.910 6.860 6.885 41,011 -0.04(-0.65%)
Mar 15, 2017 6.888 6.960 6.880 6.930 237,045 +0.10(+1.46%)
Mar 14, 2017 6.820 6.860 6.800 6.830 117,472 -0.13(-1.87%)
Mar 13, 2017 6.880 6.980 6.880 6.960 91,824 +0.10(+1.53%)
Mar 10, 2017 6.870 6.900 6.840 6.855 72,137 +0.11(+1.56%)
Mar 09, 2017 6.720 6.780 6.720 6.750 126,657 -0.09(-1.32%)
Mar 08, 2017 6.840 6.870 6.820 6.840 83,641 -0.02(-0.29%)
Mar 07, 2017 6.845 6.910 6.820 6.860 101,524 -0.10(-1.44%)
Mar 06, 2017 6.925 6.970 6.900 6.960 155,139 +0.05(+0.80%)
Mar 03, 2017 6.870 6.920 6.850 6.905 62,432 +0.02(+0.22%)
Mar 02, 2017 6.920 6.950 6.880 6.890 312,456 -0.12(-1.64%)
Mar 01, 2017 6.970 7.030 6.970 7.005 64,825 +0.02(+0.29%)
Feb 28, 2017 7.020 7.020 6.970 6.985 71,707 -0.05(-0.78%)
Feb 27, 2017 7.020 7.080 7.010 7.040 108,852 -0.06(-0.85%)
Feb 24, 2017 7.150 7.160 7.080 7.100 116,981 -0.09(-1.25%)
Feb 23, 2017 7.176 7.200 7.150 7.190 58,898 -0.01(-0.21%)
Feb 22, 2017 7.210 7.245 7.180 7.205 260,383 +0.01(+0.21%)
Feb 21, 2017 7.180 7.200 7.160 7.190 105,591 -0.11(-1.51%)
Feb 17, 2017 7.300 7.300 7.300 0 -0.10(-1.35%)
Feb 16, 2017 7.280 7.420 7.280 7.400 89,871 +0.04(+0.54%)
Feb 15, 2017 7.320 7.400 7.280 7.360 124,866 -0.01(-0.20%)
Feb 14, 2017 7.375 7.420 7.340 7.375 56,789 -0.04(-0.61%)
Feb 13, 2017 7.370 7.420 7.370 7.420 63,672 -0.03(-0.38%)
Feb 10, 2017 7.330 7.460 7.330 7.448 56,100 -0.00(-0.03%)
Feb 09, 2017 7.390 7.450 7.390 7.450 23,645 +0.00(+0.00%)
Feb 08, 2017 7.330 7.480 7.330 7.450 76,512 +0.16(+2.19%)
Feb 07, 2017 7.255 7.310 7.230 7.290 81,424 +0.03(+0.41%)
Feb 06, 2017 7.220 7.260 7.210 7.260 278,401 -0.15(-2.02%)
Feb 03, 2017 7.380 7.450 7.380 7.410 67,519 +0.00(+0.00%)
Feb 02, 2017 7.430 7.460 7.380 7.410 423,364 -0.02(-0.34%)
Feb 01, 2017 7.400 7.450 7.400 7.435 528,131 +0.08(+1.16%)
Jan 31, 2017 7.350 7.390 7.310 7.350 3,500,943 -0.05(-0.68%)
Jan 30, 2017 7.450 7.455 7.350 7.400 234,893 -0.36(-4.64%)
Jan 27, 2017 7.830 7.890 7.690 7.760 149,378 +0.63(+8.84%)
Jan 26, 2017 7.150 7.170 7.080 7.130 121,597 -0.02(-0.28%)
Jan 25, 2017 7.150 7.150 7.100 7.150 126,991 -0.06(-0.90%)
Jan 24, 2017 7.173 7.240 7.150 7.215 102,554 -0.09(-1.30%)
Jan 23, 2017 7.280 7.340 7.280 7.310 462,693 -0.01(-0.14%)
Jan 20, 2017 7.300 7.340 7.260 7.320 252,963 -0.04(-0.54%)
Jan 19, 2017 7.453 7.480 7.310 7.360 302,166 -0.02(-0.27%)
Jan 18, 2017 7.370 7.440 7.360 7.380 55,646 -0.11(-1.47%)
Jan 17, 2017 7.425 7.520 7.410 7.490 308,539 +0.01(+0.13%)
Jan 13, 2017 7.480 7.480 7.480 0 -0.01(-0.13%)
Jan 12, 2017 7.500 7.548 7.480 7.490 82,196 -0.15(-1.96%)
Jan 11, 2017 7.600 7.650 7.510 7.640 185,744 -0.09(-1.16%)
Jan 10, 2017 7.620 7.785 7.590 7.730 239,483 +0.44(+5.96%)
Jan 09, 2017 7.250 7.330 7.250 7.295 173,124 +0.00(+0.05%)
Jan 06, 2017 7.310 7.340 7.290 7.291 110,479 -0.08(-1.14%)
Jan 05, 2017 7.391 7.410 7.350 7.375 106,561 -0.19(-2.51%)
Jan 04, 2017 7.520 7.580 7.473 7.565 151,326 +0.03(+0.33%)
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.