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 (%)
Mar 31, 2021 9.429 9.500 9.390 9.480 118,264 +0.09(+0.96%)
Mar 30, 2021 9.400 9.450 9.380 9.390 226,710 -0.02(-0.21%)
Mar 29, 2021 9.360 9.440 9.360 9.410 148,188 -0.07(-0.74%)
Mar 26, 2021 9.370 9.480 9.350 9.480 118,200 +0.16(+1.72%)
Mar 25, 2021 9.350 9.520 9.310 9.320 201,134 +0.02(+0.22%)
Mar 24, 2021 9.380 9.440 9.280 9.300 889,828 -0.07(-0.75%)
Mar 23, 2021 9.432 9.480 9.350 9.370 117,338 -0.16(-1.68%)
Mar 22, 2021 9.458 9.530 9.432 9.530 191,860 +0.00(+0.00%)
Mar 19, 2021 9.360 9.530 9.350 9.530 291,400 +0.18(+1.93%)
Mar 18, 2021 9.505 9.510 9.320 9.350 119,827 -0.04(-0.43%)
Mar 17, 2021 9.445 9.480 9.300 9.390 148,043 +0.04(+0.43%)
Mar 16, 2021 9.400 9.590 9.270 9.350 4,600,861 +0.10(+1.12%)
Mar 15, 2021 9.290 9.320 9.190 9.246 194,573 -0.03(-0.37%)
Mar 12, 2021 9.330 9.406 9.270 9.280 141,500 -0.84(-8.30%)
Feb 12, 2021 10.12 10.12 10.12 0 -0.09(-0.83%)
Feb 11, 2021 10.05 10.25 10.00 10.21 103,932 +0.04(+0.44%)
Feb 10, 2021 10.11 10.23 10.09 10.16 90,083 +0.00(+0.00%)
Feb 09, 2021 10.10 10.16 10.10 10.16 172,280 +0.17(+1.70%)
Feb 08, 2021 10.08 10.14 9.950 9.990 3,807,313 +0.08(+0.81%)
Feb 05, 2021 10.04 10.15 9.840 9.910 4,331,300 -0.12(-1.20%)
Feb 04, 2021 10.09 10.11 10.02 10.03 182,267 -0.06(-0.59%)
Feb 03, 2021 10.11 10.18 10.03 10.09 99,375 +0.05(+0.47%)
Feb 02, 2021 10.21 10.21 9.940 10.04 90,794 +0.09(+0.93%)
Feb 01, 2021 10.10 10.10 9.930 9.950 230,429 -0.02(-0.20%)
Jan 29, 2021 10.05 10.17 9.866 9.970 193,700 -0.17(-1.68%)
Jan 28, 2021 10.05 10.26 10.05 10.14 1,034,421 -0.07(-0.69%)
Jan 27, 2021 10.12 10.32 10.12 10.21 94,652 -0.03(-0.34%)
Jan 26, 2021 10.19 10.33 10.12 10.24 71,715 +0.05(+0.54%)
Jan 25, 2021 10.05 10.25 10.05 10.19 101,592 +0.10(+0.99%)
Jan 22, 2021 10.01 10.16 9.870 10.09 153,200 -0.12(-1.18%)
Jan 21, 2021 10.13 10.21 9.920 10.21 85,609 +0.04(+0.39%)
Jan 20, 2021 10.05 10.17 9.880 10.17 123,799 +0.03(+0.30%)
Jan 19, 2021 9.830 10.14 9.830 10.14 166,117 +0.10(+1.04%)
Jan 15, 2021 10.02 10.10 9.940 10.04 115,400 -0.09(-0.93%)
Jan 14, 2021 9.810 10.15 9.810 10.13 145,843 +0.00(+0.00%)
Jan 13, 2021 10.16 10.20 10.02 10.13 109,508 +0.05(+0.50%)
Jan 12, 2021 9.965 10.09 9.870 10.08 159,309 -0.01(-0.10%)
Jan 11, 2021 9.850 10.13 9.850 10.09 207,739 -0.04(-0.39%)
Jan 08, 2021 10.05 10.25 10.04 10.13 139,500 -0.03(-0.30%)
Jan 07, 2021 10.02 10.30 10.02 10.16 125,152 +0.01(+0.05%)
Jan 06, 2021 10.00 10.18 9.840 10.15 106,462 +0.29(+2.89%)
Jan 05, 2021 9.908 9.950 9.820 9.870 101,313 +0.09(+0.89%)
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.