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 UNCHANGED
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 (%)
Apr 30, 2021 9.190 9.360 9.130 9.150 155,000 -0.09(-0.97%)
Apr 29, 2021 9.200 9.240 9.170 9.240 210,099 +0.06(+0.65%)
Apr 28, 2021 9.200 9.220 9.170 9.180 232,143 -0.08(-0.86%)
Apr 27, 2021 9.460 9.460 9.250 9.260 179,556 -0.01(-0.11%)
Apr 26, 2021 9.250 9.340 9.250 9.270 221,297 +0.01(+0.11%)
Apr 23, 2021 9.270 9.312 9.250 9.260 115,300 -0.11(-1.17%)
Apr 22, 2021 9.390 9.450 9.320 9.370 172,584 -0.15(-1.58%)
Apr 21, 2021 9.585 9.585 9.500 9.520 171,901 +0.03(+0.32%)
Apr 20, 2021 9.850 9.850 9.470 9.490 228,439 -0.37(-3.75%)
Apr 19, 2021 9.730 9.900 9.730 9.860 382,832 +0.26(+2.71%)
Apr 16, 2021 9.390 9.640 9.360 9.600 3,794,900 +0.37(+4.01%)
Apr 15, 2021 9.270 9.280 9.200 9.230 193,920 -0.14(-1.49%)
Apr 14, 2021 9.330 9.440 9.300 9.370 184,038 -0.11(-1.16%)
Apr 13, 2021 9.520 9.655 9.480 9.480 219,347 -0.05(-0.52%)
Apr 12, 2021 9.580 9.640 9.500 9.530 157,300 -0.09(-0.94%)
Apr 09, 2021 9.590 9.640 9.570 9.620 65,200 -0.06(-0.62%)
Apr 08, 2021 9.650 9.740 9.650 9.680 190,128 +0.18(+1.89%)
Apr 07, 2021 9.440 9.720 9.410 9.500 254,554 +0.12(+1.28%)
Apr 06, 2021 9.450 9.490 9.380 9.380 180,389 -0.21(-2.19%)
Apr 05, 2021 9.510 9.590 9.430 9.590 159,076 +0.17(+1.80%)
Apr 01, 2021 9.380 9.450 9.330 9.420 163,800 -0.06(-0.63%)
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%)
Jan 04, 2021 9.850 9.910 9.740 9.783 158,559 +0.11(+1.16%)
Dec 31, 2020 9.670 9.670 9.670 59,155 -0.06(-0.62%)
Dec 30, 2020 9.670 9.810 9.670 9.730 59,155 +0.13(+1.35%)
Dec 29, 2020 9.720 9.730 9.450 9.600 240,414 -0.16(-1.64%)
Dec 28, 2020 9.485 9.910 9.060 9.760 93,867 +0.08(+0.83%)
Dec 24, 2020 9.590 9.750 9.430 9.680 77,600 +0.34(+3.64%)
Dec 23, 2020 9.020 9.390 9.020 9.340 166,076 +0.35(+3.89%)
Dec 22, 2020 8.890 9.020 8.890 8.990 143,752 -0.09(-0.99%)
Dec 21, 2020 8.880 9.130 8.710 9.080 228,721 -0.26(-2.78%)
Dec 18, 2020 9.190 9.420 9.190 9.340 172,400 -0.17(-1.79%)
Dec 17, 2020 9.500 9.580 9.480 9.510 118,931 +0.01(+0.11%)
Dec 16, 2020 9.277 9.570 9.220 9.500 135,605 +0.35(+3.83%)
Dec 15, 2020 9.002 9.210 8.940 9.150 99,432 -0.00(-0.04%)
Dec 14, 2020 9.092 9.250 9.070 9.154 165,478 +0.09(+1.04%)
Dec 11, 2020 9.140 9.140 8.920 9.060 237,000 -0.28(-3.00%)
Dec 10, 2020 9.245 9.384 9.180 9.340 937,852 +0.16(+1.74%)
Dec 09, 2020 9.360 9.360 9.100 9.180 437,239 +0.14(+1.55%)
Dec 08, 2020 9.050 9.120 9.010 9.040 117,771 -0.07(-0.77%)
Dec 07, 2020 9.180 9.180 9.010 9.110 175,310 -0.12(-1.30%)
Dec 04, 2020 9.190 9.474 9.160 9.230 239,300 -0.14(-1.49%)
Dec 03, 2020 9.260 9.370 9.160 9.370 326,568 +0.35(+3.86%)
Dec 02, 2020 9.040 9.080 8.960 9.022 147,240 -0.24(-2.57%)
Dec 01, 2020 9.260 9.260 9.100 9.260 154,055 +0.17(+1.87%)
Nov 30, 2020 9.125 9.240 9.060 9.090 132,769 -0.01(-0.11%)
Nov 27, 2020 9.290 9.290 9.050 9.100 44,100 -0.08(-0.87%)
Nov 25, 2020 9.034 9.290 9.034 9.180 70,900 +0.09(+0.99%)
Nov 24, 2020 8.990 9.170 8.990 9.090 194,371 +0.00(+0.06%)
Nov 23, 2020 9.370 9.370 9.030 9.085 297,516 -0.14(-1.57%)
Nov 20, 2020 9.210 9.350 9.170 9.230 125,900 -0.13(-1.39%)
Nov 19, 2020 9.275 9.390 9.240 9.360 260,665 +0.20(+2.18%)
Nov 18, 2020 9.130 9.280 9.130 9.160 283,695 +0.09(+0.99%)
Nov 17, 2020 8.991 9.080 8.980 9.070 250,313 +0.13(+1.50%)
Nov 16, 2020 8.945 8.970 8.900 8.936 166,483 +0.07(+0.82%)
Nov 13, 2020 8.830 8.920 8.820 8.863 144,200 +0.15(+1.76%)
Nov 12, 2020 8.710 8.810 8.690 8.710 135,467 -0.07(-0.80%)
Nov 11, 2020 8.770 8.840 8.770 8.780 108,435 +0.10(+1.15%)
Nov 10, 2020 8.640 8.697 8.620 8.680 230,158 +0.10(+1.17%)
Nov 09, 2020 8.675 8.680 8.570 8.580 195,347 +0.01(+0.10%)
Nov 06, 2020 8.590 8.620 8.523 8.572 147,500 +0.23(+2.78%)
Nov 05, 2020 8.400 8.400 8.250 8.340 262,717 +0.13(+1.58%)
Nov 04, 2020 8.220 8.300 8.185 8.210 193,802 +0.04(+0.49%)
Nov 03, 2020 8.165 8.264 8.140 8.170 266,772 +0.03(+0.37%)
Nov 02, 2020 8.150 8.200 8.100 8.140 259,079 +0.12(+1.50%)
Oct 30, 2020 7.920 8.030 7.900 8.020 213,800 +0.13(+1.65%)
Oct 29, 2020 7.896 7.930 7.850 7.890 310,523 -0.04(-0.50%)
Oct 28, 2020 8.020 8.045 7.900 7.930 139,719 -0.24(-2.94%)
Oct 27, 2020 8.240 8.265 8.170 8.170 212,628 -0.12(-1.45%)
Oct 26, 2020 8.330 8.360 8.270 8.290 153,465 -0.11(-1.31%)
Oct 23, 2020 8.400 8.430 8.340 8.400 637,000 +0.11(+1.33%)
Oct 22, 2020 8.330 8.350 8.250 8.290 139,827 -0.11(-1.31%)
Oct 21, 2020 8.340 8.460 8.340 8.400 171,242 +0.08(+0.94%)
Oct 20, 2020 8.290 8.380 8.290 8.322 146,177 +0.14(+1.74%)
Oct 19, 2020 8.250 8.330 8.180 8.180 122,974 -0.17(-2.04%)
Oct 16, 2020 8.310 8.383 8.300 8.350 483,600 +0.01(+0.12%)
Oct 15, 2020 8.400 8.470 8.300 8.340 147,749 -0.29(-3.36%)
Oct 14, 2020 8.732 8.763 8.620 8.630 147,103 -0.00(-0.03%)
Oct 13, 2020 8.705 8.723 8.600 8.633 64,018 +0.03(+0.38%)
Oct 12, 2020 8.590 8.630 8.565 8.600 98,186 +0.01(+0.12%)
Oct 09, 2020 8.570 8.610 8.530 8.590 116,900 +0.21(+2.51%)
Oct 08, 2020 8.420 8.465 8.370 8.380 164,284 +0.13(+1.58%)
Oct 07, 2020 8.280 8.320 8.220 8.250 109,082 +0.00(+0.00%)
Oct 06, 2020 8.310 8.400 8.070 8.250 197,154 -0.06(-0.72%)
Oct 05, 2020 8.268 8.360 8.260 8.310 159,674 +0.12(+1.47%)
Oct 02, 2020 8.120 8.220 8.098 8.190 123,500 +0.03(+0.37%)
Oct 01, 2020 8.160 8.208 8.130 8.160 143,035 -0.07(-0.85%)
Sep 30, 2020 8.300 8.340 8.220 8.230 161,842 -0.11(-1.26%)
Sep 29, 2020 8.340 8.380 8.280 8.335 146,883 -0.10(-1.21%)
Sep 28, 2020 8.480 8.500 8.400 8.438 124,101 +0.13(+1.63%)
Sep 25, 2020 8.292 8.350 8.230 8.303 204,200 -0.11(-1.34%)
Sep 24, 2020 8.470 8.480 8.380 8.415 111,074 -0.11(-1.29%)
Sep 23, 2020 8.705 8.705 8.510 8.525 187,165 -0.21(-2.35%)
Sep 22, 2020 8.768 8.773 8.660 8.730 220,669 -0.04(-0.46%)
Sep 21, 2020 8.640 8.770 8.640 8.770 159,588 +0.22(+2.57%)
Sep 18, 2020 8.467 8.600 8.467 8.550 123,900 +0.14(+1.66%)
Sep 17, 2020 8.400 8.450 8.370 8.411 105,984 +0.00(+0.00%)
Sep 16, 2020 8.585 8.585 8.410 8.410 142,870 -0.14(-1.64%)
Sep 15, 2020 8.500 8.600 8.499 8.550 162,874 +0.13(+1.54%)
Sep 14, 2020 8.520 8.550 8.420 8.420 100,083 -0.11(-1.29%)
Sep 11, 2020 8.510 8.570 8.500 8.530 79,500 +0.05(+0.59%)
Sep 10, 2020 8.685 8.685 8.445 8.480 242,439 -0.31(-3.55%)
Sep 09, 2020 8.820 8.870 8.780 8.793 170,725 +0.15(+1.77%)
Sep 08, 2020 8.670 8.781 8.630 8.640 91,358 -0.04(-0.49%)
Sep 04, 2020 8.650 8.770 8.580 8.682 148,400 +0.07(+0.84%)
Sep 03, 2020 8.710 8.770 8.590 8.610 105,393 -0.17(-1.94%)
Sep 02, 2020 8.845 8.845 8.730 8.780 121,982 +0.04(+0.46%)
Sep 01, 2020 8.800 8.850 8.680 8.740 97,877 -0.14(-1.63%)
Aug 31, 2020 8.650 8.920 8.650 8.885 88,518 +0.04(+0.40%)
Aug 28, 2020 8.940 8.970 8.840 8.850 111,300 -0.08(-0.90%)
Aug 27, 2020 8.960 8.960 8.870 8.930 142,926 -0.02(-0.25%)
Aug 26, 2020 8.930 9.000 8.910 8.952 70,986 -0.02(-0.20%)
Aug 25, 2020 8.920 9.000 8.900 8.970 128,874 -0.02(-0.22%)
Aug 24, 2020 8.990 9.080 8.960 8.990 146,837 -0.06(-0.72%)
Aug 21, 2020 8.830 9.070 8.830 9.055 118,400 +0.04(+0.39%)
Aug 20, 2020 8.860 9.080 8.860 9.020 106,131 +0.01(+0.11%)
Aug 19, 2020 9.030 9.170 9.010 9.010 126,992 -0.19(-2.07%)
Aug 18, 2020 9.120 9.200 9.040 9.200 134,368 +0.11(+1.18%)
Aug 17, 2020 9.075 9.125 9.070 9.093 118,018 +0.05(+0.53%)
Aug 14, 2020 9.045 9.080 8.940 9.045 72,500 +0.02(+0.17%)
Aug 13, 2020 9.070 9.140 9.030 9.030 55,233 -0.08(-0.88%)
Aug 12, 2020 9.095 9.160 9.030 9.110 63,726 +0.25(+2.82%)
Aug 11, 2020 8.980 9.130 8.860 8.860 86,019 -0.11(-1.23%)
Aug 10, 2020 8.950 8.990 8.930 8.970 98,700 +0.11(+1.23%)
Aug 07, 2020 8.950 8.950 8.720 8.861 94,200 -0.04(-0.39%)
Aug 06, 2020 8.740 8.920 8.740 8.896 98,775 +0.06(+0.63%)
Aug 05, 2020 8.830 8.850 8.800 8.840 73,542 +0.03(+0.36%)
Aug 04, 2020 8.610 8.850 8.610 8.808 126,285 +0.12(+1.35%)
Aug 03, 2020 8.740 8.790 8.640 8.691 98,442 +0.05(+0.59%)
Jul 31, 2020 8.650 8.710 8.580 8.640 340,200 -0.08(-0.92%)
Jul 30, 2020 8.530 8.720 8.530 8.720 803,216 -0.01(-0.17%)
Jul 29, 2020 8.650 8.790 8.650 8.735 282,025 +0.21(+2.51%)
Jul 28, 2020 8.390 8.590 8.390 8.521 868,028 -0.04(-0.46%)
Jul 27, 2020 8.590 8.660 8.550 8.560 298,971 +0.05(+0.59%)
Jul 24, 2020 8.260 8.590 8.260 8.510 327,900 +0.20(+2.41%)
Jul 23, 2020 8.160 8.400 8.160 8.310 498,816 +0.02(+0.24%)
Jul 22, 2020 8.380 8.380 8.200 8.290 108,067 -0.06(-0.72%)
Jul 21, 2020 8.435 8.471 8.350 8.350 2,251,801 +0.07(+0.85%)
Jul 20, 2020 7.960 8.280 7.960 8.280 1,559,635 +0.15(+1.85%)
Jul 17, 2020 8.143 8.190 8.100 8.130 111,500 -0.03(-0.37%)
Jul 16, 2020 8.170 8.240 8.150 8.160 561,014 +0.04(+0.49%)
Jul 15, 2020 8.100 8.230 8.080 8.120 92,263 +0.03(+0.36%)
Jul 14, 2020 8.090 8.100 8.010 8.091 128,388 +0.01(+0.16%)
Jul 13, 2020 8.170 8.240 8.050 8.078 177,770 -0.13(-1.61%)
Jul 10, 2020 8.230 8.260 8.160 8.210 157,000 +0.07(+0.86%)
Jul 09, 2020 8.220 8.240 8.060 8.140 125,063 -0.12(-1.45%)
Jul 08, 2020 8.306 8.313 8.200 8.260 103,118 -0.01(-0.12%)
Jul 07, 2020 8.400 8.410 8.270 8.270 158,211 -0.04(-0.46%)
Jul 06, 2020 8.385 8.430 8.270 8.308 409,619 -0.08(-0.98%)
Jul 02, 2020 8.460 8.530 8.380 8.390 112,800 -0.12(-1.35%)
Jul 01, 2020 8.460 8.550 8.460 8.505 92,467 -0.13(-1.45%)
Jun 30, 2020 8.530 8.640 8.480 8.630 99,255 -0.05(-0.57%)
Jun 29, 2020 8.570 8.710 8.540 8.680 178,061 +0.10(+1.17%)
Jun 26, 2020 8.555 8.640 8.520 8.580 557,800 +0.10(+1.18%)
Jun 25, 2020 8.395 8.520 8.330 8.480 2,267,194 +0.07(+0.83%)
Jun 24, 2020 8.475 8.520 8.400 8.410 137,612 -0.15(-1.75%)
Jun 23, 2020 8.545 8.660 8.520 8.560 150,878 -0.15(-1.69%)
Jun 22, 2020 8.645 8.730 8.620 8.707 178,035 +0.34(+4.03%)
Jun 19, 2020 8.430 8.440 8.320 8.370 139,500 -0.00(-0.05%)
Jun 18, 2020 8.465 8.482 8.360 8.374 184,375 -0.09(-1.02%)
Jun 17, 2020 8.490 8.530 8.440 8.460 110,761 +0.00(+0.00%)
Jun 16, 2020 8.510 8.550 8.440 8.460 164,861 +0.08(+0.95%)
Jun 15, 2020 8.352 8.430 8.310 8.380 240,940 -0.07(-0.83%)
Jun 12, 2020 8.545 8.550 8.340 8.450 116,400 -0.01(-0.12%)
Jun 11, 2020 8.650 8.680 8.420 8.460 238,991 -0.18(-2.08%)
Jun 10, 2020 8.650 8.765 8.620 8.640 246,300 +0.15(+1.77%)
Jun 09, 2020 8.460 8.540 8.460 8.490 1,693,188 -0.23(-2.69%)
Jun 08, 2020 8.650 8.760 8.630 8.725 171,933 +0.09(+1.10%)
Jun 05, 2020 8.735 8.735 8.580 8.630 120,600 -0.05(-0.58%)
Jun 04, 2020 8.610 8.750 8.610 8.680 114,131 +0.04(+0.46%)
Jun 03, 2020 8.515 8.750 8.480 8.640 129,090 +0.02(+0.23%)
Jun 02, 2020 8.610 8.650 8.560 8.620 294,456 -0.09(-1.00%)
Jun 01, 2020 8.660 8.710 8.610 8.707 134,249 +0.25(+2.93%)
May 29, 2020 8.575 8.580 8.390 8.460 386,400 -0.19(-2.20%)
May 28, 2020 8.610 8.730 8.570 8.650 320,110 +0.22(+2.58%)
May 27, 2020 8.350 8.480 8.310 8.432 213,929 +0.16(+1.96%)
May 26, 2020 8.310 8.361 8.227 8.270 484,539 -0.08(-0.96%)
May 22, 2020 8.180 8.370 8.150 8.350 249,200 +0.03(+0.36%)
May 21, 2020 8.390 8.400 8.280 8.320 314,668 -0.26(-3.03%)
May 20, 2020 8.680 8.700 8.570 8.580 216,718 -0.12(-1.32%)
May 19, 2020 8.710 8.778 8.660 8.695 389,623 -0.15(-1.64%)
May 18, 2020 8.850 8.940 8.798 8.840 201,698 +0.11(+1.26%)
May 15, 2020 8.830 8.877 8.720 8.730 149,400 -0.04(-0.46%)
May 14, 2020 8.820 8.860 8.697 8.770 294,981 -0.34(-3.73%)
May 13, 2020 9.171 9.200 9.010 9.110 124,051 +0.09(+0.95%)
May 12, 2020 9.080 9.220 9.000 9.024 297,884 +0.21(+2.43%)
May 11, 2020 8.760 8.900 8.760 8.810 165,812 -0.06(-0.68%)
May 08, 2020 8.900 8.900 8.818 8.870 347,600 +0.09(+1.01%)
May 07, 2020 8.793 8.850 8.750 8.781 245,319 +0.12(+1.40%)
May 06, 2020 8.755 8.770 8.660 8.660 228,370 -0.04(-0.46%)
May 05, 2020 8.790 8.820 8.690 8.700 161,327 -0.08(-0.96%)
May 04, 2020 8.795 8.840 8.700 8.784 276,541 -0.04(-0.41%)
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.