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 (%)
Jun 30, 2015 10.04 10.08 9.920 10.01 114,569 -0.20(-1.93%)
Jun 29, 2015 10.29 10.36 10.18 10.20 134,956 -0.30(-2.88%)
Jun 26, 2015 10.60 10.63 10.46 10.51 242,766 +0.31(+2.99%)
Jun 25, 2015 10.29 10.29 10.18 10.20 83,525 +0.12(+1.19%)
Jun 24, 2015 10.19 10.23 10.08 10.08 138,961 -0.08(-0.79%)
Jun 23, 2015 10.04 10.21 10.04 10.16 120,067 +0.08(+0.79%)
Jun 22, 2015 10.01 10.14 10.00 10.08 90,515 +0.08(+0.80%)
Jun 19, 2015 10.05 10.10 10.00 10.00 75,456 +0.06(+0.60%)
Jun 18, 2015 9.860 10.02 9.860 9.940 366,030 +0.09(+0.91%)
Jun 17, 2015 9.870 9.910 9.720 9.850 907,736 -0.08(-0.81%)
Jun 16, 2015 9.900 9.960 9.870 9.930 67,336 -0.09(-0.90%)
Jun 15, 2015 9.965 10.02 9.960 10.02 141,745 +0.04(+0.40%)
Jun 12, 2015 9.930 10.03 9.900 9.980 76,503 -0.05(-0.55%)
Jun 11, 2015 10.05 10.07 10.01 10.04 116,415 +0.19(+1.88%)
Jun 10, 2015 9.830 9.920 9.780 9.850 679,650 +0.49(+5.24%)
Jun 09, 2015 9.284 9.440 9.180 9.360 247,017 +0.02(+0.21%)
Jun 08, 2015 9.320 9.360 9.263 9.340 99,842 -0.07(-0.74%)
Jun 05, 2015 9.416 9.460 9.350 9.410 58,695 -0.15(-1.57%)
Jun 04, 2015 9.725 9.750 9.550 9.560 42,602 -0.09(-0.93%)
Jun 03, 2015 9.630 9.710 9.610 9.650 298,470 +0.14(+1.43%)
Jun 02, 2015 9.470 9.570 9.470 9.514 186,250 -0.04(-0.38%)
Jun 01, 2015 9.650 9.650 9.510 9.550 499,192 -0.19(-1.95%)
May 29, 2015 9.830 9.830 9.700 9.740 70,989 -0.15(-1.51%)
May 28, 2015 9.910 9.940 9.860 9.889 128,333 -0.03(-0.31%)
May 27, 2015 9.910 10.01 9.880 9.920 99,721 +0.03(+0.30%)
May 26, 2015 10.04 10.04 9.870 9.890 70,879 -0.27(-2.66%)
May 22, 2015 10.16 10.16 10.16 0 -0.18(-1.74%)
May 21, 2015 10.34 10.39 10.25 10.34 120,549 +0.10(+0.98%)
May 20, 2015 10.22 10.29 10.22 10.24 60,549 -0.01(-0.10%)
May 19, 2015 10.27 10.30 10.23 10.25 35,223 -0.15(-1.44%)
May 18, 2015 10.41 10.44 10.36 10.40 51,459 -0.20(-1.84%)
May 15, 2015 10.63 10.66 10.55 10.60 71,474 -0.12(-1.07%)
May 14, 2015 10.72 10.77 10.69 10.71 50,236 +0.09(+0.85%)
May 13, 2015 10.59 10.64 10.52 10.62 43,755 -0.07(-0.65%)
May 12, 2015 10.63 10.73 10.61 10.69 47,175 -0.16(-1.47%)
May 11, 2015 10.79 10.89 10.78 10.85 53,098 +0.24(+2.26%)
May 08, 2015 10.60 10.65 10.54 10.61 74,550 +0.39(+3.82%)
May 07, 2015 10.27 10.30 10.18 10.22 89,560 -0.10(-0.97%)
May 06, 2015 10.33 10.39 10.29 10.32 130,521 -0.09(-0.86%)
May 05, 2015 10.43 10.31 10.41 381,795 +0.17(+1.66%)
May 04, 2015 10.30 10.30 10.21 10.24 54,154 -0.02(-0.19%)
May 01, 2015 10.27 10.18 10.26 53,883 +0.11(+1.08%)
Apr 30, 2015 10.19 10.21 10.08 10.15 125,194 -0.13(-1.26%)
Apr 29, 2015 10.19 10.28 10.18 10.28 100,703 +0.18(+1.78%)
Apr 28, 2015 10.01 10.10 9.970 10.10 168,869 +0.09(+0.90%)
Apr 27, 2015 10.01 10.07 9.983 10.01 147,875 -0.16(-1.57%)
Apr 24, 2015 10.15 10.22 10.06 10.17 232,000 +0.02(+0.20%)
Apr 23, 2015 10.07 10.18 10.07 10.15 603,857 +0.09(+0.89%)
Apr 22, 2015 10.11 10.13 9.910 10.06 859,708 -0.42(-4.01%)
Apr 21, 2015 10.45 10.52 10.43 10.48 269,659 -0.02(-0.19%)
Apr 20, 2015 10.43 10.50 10.42 10.50 224,086 +0.20(+1.94%)
Apr 17, 2015 10.57 10.58 10.10 10.30 157,808 -0.46(-4.28%)
Apr 16, 2015 10.81 10.82 10.72 10.76 764,499 -0.19(-1.74%)
Apr 15, 2015 10.92 10.98 10.89 10.95 87,916 +0.16(+1.48%)
Apr 14, 2015 10.76 10.81 10.74 10.79 67,648 +0.13(+1.22%)
Apr 13, 2015 10.70 10.75 10.65 10.66 45,724 -0.32(-2.91%)
Apr 10, 2015 10.93 11.01 10.93 10.98 108,372 +0.11(+1.01%)
Apr 09, 2015 10.88 10.94 10.84 10.87 71,450 -0.16(-1.45%)
Apr 08, 2015 11.13 11.14 10.97 11.03 313,939 -0.10(-0.85%)
Apr 07, 2015 11.19 11.25 11.10 11.12 167,266 +0.28(+2.53%)
Apr 06, 2015 11.08 11.08 10.85 10.85 85,649 +0.03(+0.23%)
Apr 02, 2015 10.82 10.82 10.82 0 +0.02(+0.23%)
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.