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

Tesco Plc ADR (OP: TSCDY )

12.14 +0.17 (+1.38%)
Streaming Delayed Price Updated: 3:55 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 (%)
Jul 31, 2019 8.230 8.290 8.150 8.220 149,276 +0.03(+0.37%)
Jul 30, 2019 8.250 8.261 8.160 8.190 326,254 -0.17(-2.03%)
Jul 29, 2019 8.460 8.490 8.360 8.360 169,740 -0.09(-1.09%)
Jul 26, 2019 8.430 8.470 8.382 8.452 146,600 -0.10(-1.15%)
Jul 25, 2019 8.550 8.580 8.510 8.550 224,015 -0.04(-0.47%)
Jul 24, 2019 8.580 8.640 8.570 8.590 132,697 -0.05(-0.58%)
Jul 23, 2019 8.620 8.670 8.580 8.640 97,348 -0.20(-2.31%)
Jul 22, 2019 8.909 8.909 8.820 8.845 186,558 -0.13(-1.50%)
Jul 19, 2019 8.990 9.036 8.970 8.980 113,000 -0.03(-0.33%)
Jul 18, 2019 8.920 9.010 8.880 9.010 86,660 +0.06(+0.67%)
Jul 17, 2019 9.010 9.015 8.940 8.950 158,875 -0.02(-0.22%)
Jul 16, 2019 8.970 9.040 8.940 8.970 88,139 -0.12(-1.32%)
Jul 15, 2019 9.060 9.173 9.060 9.090 1,488,345 -0.09(-0.94%)
Jul 12, 2019 9.130 9.200 9.100 9.176 70,900 +0.01(+0.07%)
Jul 11, 2019 9.130 9.200 9.100 9.170 116,287 +0.14(+1.55%)
Jul 10, 2019 8.970 9.030 8.940 9.030 480,808 +0.24(+2.73%)
Jul 09, 2019 8.810 8.820 8.760 8.790 280,702 -0.05(-0.57%)
Jul 08, 2019 8.865 8.890 8.810 8.840 205,733 -0.12(-1.34%)
Jul 05, 2019 8.940 9.044 8.940 8.960 108,500 +0.09(+1.01%)
Jul 03, 2019 8.860 8.920 8.860 8.870 77,700 +0.05(+0.57%)
Jul 02, 2019 8.880 8.890 8.750 8.820 672,408 +0.02(+0.23%)
Jul 01, 2019 8.845 8.880 8.780 8.800 344,430 +0.09(+1.03%)
Jun 28, 2019 8.690 8.716 8.660 8.710 147,300 -0.00(-0.00%)
Jun 27, 2019 8.710 8.730 8.670 8.710 132,082 +0.14(+1.63%)
Jun 26, 2019 8.626 8.630 8.540 8.570 322,135 -0.13(-1.50%)
Jun 25, 2019 8.800 8.840 8.700 8.700 187,380 -0.15(-1.69%)
Jun 24, 2019 8.875 8.910 8.850 8.850 186,244 -0.23(-2.53%)
Jun 21, 2019 9.020 9.090 9.020 9.080 324,800 +0.03(+0.33%)
Jun 20, 2019 8.940 9.050 8.930 9.050 131,614 +0.10(+1.12%)
Jun 19, 2019 8.910 8.990 8.900 8.950 277,594 +0.08(+0.90%)
Jun 18, 2019 8.830 8.932 8.820 8.870 329,670 +0.30(+3.50%)
Jun 17, 2019 8.600 8.600 8.550 8.570 562,486 +0.06(+0.75%)
Jun 14, 2019 8.520 8.530 8.453 8.506 605,100 -0.25(-2.90%)
Jun 13, 2019 8.670 8.790 8.670 8.760 194,172 +0.07(+0.81%)
Jun 12, 2019 8.710 8.760 8.690 8.690 168,092 -0.05(-0.57%)
Jun 11, 2019 8.776 8.780 8.700 8.740 164,830 -0.05(-0.61%)
Jun 10, 2019 8.830 8.850 8.790 8.794 103,183 -0.03(-0.29%)
Jun 07, 2019 8.790 8.856 8.790 8.820 246,800 +0.04(+0.46%)
Jun 06, 2019 8.760 8.830 8.760 8.780 327,374 +0.05(+0.55%)
Jun 05, 2019 8.780 8.790 8.680 8.732 200,082 -0.06(-0.66%)
Jun 04, 2019 8.750 8.800 8.700 8.790 182,710 +0.23(+2.69%)
Jun 03, 2019 8.580 8.600 8.540 8.560 153,364 -0.07(-0.81%)
May 31, 2019 8.570 8.660 8.544 8.630 164,600 -0.06(-0.69%)
May 30, 2019 8.650 8.690 8.620 8.690 274,701 +0.12(+1.40%)
May 29, 2019 8.610 8.670 8.530 8.570 243,028 -0.49(-5.46%)
May 28, 2019 9.040 9.122 9.030 9.065 127,766 +0.17(+1.91%)
May 24, 2019 8.915 8.930 8.850 8.895 107,600 +0.13(+1.48%)
May 23, 2019 8.785 8.790 8.720 8.765 149,379 -0.14(-1.63%)
May 22, 2019 8.925 8.930 8.860 8.910 104,111 -0.18(-1.98%)
May 21, 2019 9.090 9.170 9.070 9.090 861,552 +0.11(+1.17%)
May 20, 2019 9.100 9.100 8.980 8.985 91,182 -0.20(-2.12%)
May 17, 2019 9.148 9.210 9.130 9.180 65,100 -0.05(-0.54%)
May 16, 2019 9.205 9.290 9.194 9.230 99,075 -0.21(-2.22%)
May 15, 2019 9.410 9.470 9.390 9.440 205,174 +0.04(+0.43%)
May 14, 2019 9.500 9.500 9.390 9.400 1,635,784 +0.10(+1.08%)
May 13, 2019 9.450 9.470 9.290 9.300 1,042,313 -0.31(-3.23%)
May 10, 2019 9.690 9.690 9.576 9.610 2,569,900 +0.02(+0.21%)
May 09, 2019 9.530 9.660 9.530 9.590 1,562,844 -0.11(-1.13%)
May 08, 2019 9.670 9.740 9.640 9.700 1,688,445 -0.17(-1.72%)
May 07, 2019 9.883 9.930 9.820 9.870 3,918,437 -0.09(-0.90%)
May 06, 2019 9.550 10.03 9.550 9.960 1,105,471 +0.03(+0.30%)
May 03, 2019 9.804 10.00 9.803 9.930 1,181,700 +0.08(+0.81%)
May 02, 2019 9.790 9.900 9.790 9.850 10,921,536 -0.04(-0.38%)
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.