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 30, 2021 9.830 9.840 9.740 9.785 287,716 -0.06(-0.66%)
Jul 29, 2021 9.810 9.860 9.800 9.850 59,963 +0.07(+0.77%)
Jul 28, 2021 9.800 9.830 9.740 9.775 156,895 -0.06(-0.56%)
Jul 27, 2021 9.720 9.865 9.720 9.830 116,382 +0.08(+0.82%)
Jul 26, 2021 9.700 9.750 9.624 9.750 93,974 -0.02(-0.20%)
Jul 23, 2021 9.640 9.780 9.640 9.770 152,243 +0.14(+1.45%)
Jul 22, 2021 9.660 9.670 9.590 9.630 221,370 +0.01(+0.10%)
Jul 21, 2021 9.550 9.620 9.535 9.620 129,740 +0.16(+1.69%)
Jul 20, 2021 9.440 9.500 9.420 9.460 158,688 -0.12(-1.25%)
Jul 19, 2021 9.590 9.610 9.510 9.580 196,744 -0.18(-1.82%)
Jul 16, 2021 9.760 9.800 9.690 9.758 485,349 +0.03(+0.28%)
Jul 15, 2021 9.760 9.820 9.710 9.730 190,723 -0.12(-1.21%)
Jul 14, 2021 9.873 9.900 9.840 9.850 93,919 -0.04(-0.40%)
Jul 13, 2021 9.870 9.920 9.870 9.890 715,559 -0.01(-0.15%)
Jul 12, 2021 9.990 9.990 9.850 9.905 1,241,368 -0.05(-0.50%)
Jul 09, 2021 9.920 9.960 9.890 9.955 115,149 +0.20(+2.00%)
Jul 08, 2021 9.750 9.800 9.690 9.760 187,008 -0.19(-1.91%)
Jul 07, 2021 9.820 9.950 9.820 9.950 107,780 +0.19(+2.00%)
Jul 06, 2021 9.780 9.869 9.700 9.755 292,749 +0.36(+3.78%)
Jul 02, 2021 9.380 9.430 9.320 9.400 182,790 +0.12(+1.24%)
Jul 01, 2021 9.270 9.300 9.260 9.285 189,971 +0.00(+0.03%)
Jun 30, 2021 9.285 9.319 9.240 9.283 108,607 -0.03(-0.35%)
Jun 29, 2021 9.320 9.330 9.270 9.315 232,544 -0.05(-0.59%)
Jun 28, 2021 9.360 9.390 9.320 9.370 603,865 +0.02(+0.21%)
Jun 25, 2021 9.360 9.390 9.340 9.350 99,241 +0.00(+0.00%)
Jun 24, 2021 9.360 9.380 9.310 9.350 146,598 -0.01(-0.11%)
Jun 23, 2021 9.440 9.440 9.320 9.360 90,959 -0.03(-0.27%)
Jun 22, 2021 9.370 9.420 9.340 9.385 897,321 -0.03(-0.27%)
Jun 21, 2021 9.340 9.440 9.340 9.410 273,443 +0.20(+2.17%)
Jun 18, 2021 9.260 9.260 9.160 9.210 214,379 -0.42(-4.38%)
Jun 17, 2021 9.600 9.670 9.600 9.632 670,163 -0.05(-0.50%)
Jun 16, 2021 9.770 9.780 9.600 9.680 115,815 -0.04(-0.46%)
Jun 15, 2021 9.800 9.820 9.710 9.725 1,105,582 -0.11(-1.07%)
Jun 14, 2021 9.840 9.850 9.780 9.830 114,110 +0.01(+0.10%)
Jun 11, 2021 9.800 9.820 9.750 9.820 74,471 +0.12(+1.24%)
Jun 10, 2021 9.705 9.720 9.650 9.700 147,785 +0.12(+1.31%)
Jun 09, 2021 9.590 9.590 9.550 9.575 89,449 -0.04(-0.40%)
Jun 08, 2021 9.550 9.630 9.530 9.614 98,262 +0.03(+0.30%)
Jun 07, 2021 9.560 9.600 9.540 9.585 130,058 +0.02(+0.16%)
Jun 04, 2021 9.550 9.570 9.500 9.570 98,342 +0.03(+0.29%)
Jun 03, 2021 9.550 9.560 9.490 9.543 146,263 -0.03(-0.34%)
Jun 02, 2021 9.520 9.580 9.520 9.575 196,185 +0.03(+0.26%)
Jun 01, 2021 9.550 9.570 9.510 9.550 193,552 +0.05(+0.53%)
May 28, 2021 9.470 9.510 9.420 9.500 100,909 +0.00(+0.00%)
May 27, 2021 9.520 9.550 9.470 9.500 377,795 -0.04(-0.42%)
May 26, 2021 9.500 9.590 9.492 9.540 267,081 -0.01(-0.10%)
May 25, 2021 9.547 9.600 9.500 9.550 170,421 -0.05(-0.52%)
May 24, 2021 9.560 9.620 9.550 9.600 116,985 +0.04(+0.42%)
May 21, 2021 9.579 9.610 9.510 9.560 154,939 -0.09(-0.93%)
May 20, 2021 9.570 9.650 9.530 9.650 200,457 -0.17(-1.78%)
May 19, 2021 9.840 9.877 9.790 9.825 102,397 -0.04(-0.46%)
May 18, 2021 9.860 9.910 9.800 9.870 125,913 +0.01(+0.10%)
May 17, 2021 9.800 9.860 9.770 9.860 158,142 +0.10(+1.02%)
May 14, 2021 9.730 9.785 9.710 9.760 242,316 +0.19(+1.99%)
May 13, 2021 9.460 9.590 9.450 9.570 195,655 +0.07(+0.74%)
May 12, 2021 9.610 9.640 9.500 9.500 278,236 +0.01(+0.11%)
May 11, 2021 9.550 9.580 9.460 9.490 111,688 -0.20(-2.06%)
May 10, 2021 9.680 9.790 9.680 9.690 550,488 +0.13(+1.36%)
May 07, 2021 9.510 9.640 9.480 9.560 87,632 +0.14(+1.49%)
May 06, 2021 9.630 9.630 9.380 9.420 307,031 +0.07(+0.75%)
May 05, 2021 9.590 9.590 9.320 9.350 2,452,712 +0.09(+0.98%)
May 04, 2021 9.284 9.290 9.210 9.259 109,580 -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.