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 (%)
Jul 31, 2023 9.980 10.00 9.880 9.900 35,914 -0.10(-1.00%)
Jul 28, 2023 10.03 10.09 10.00 10.00 48,448 +0.07(+0.76%)
Jul 27, 2023 10.05 10.05 9.920 9.925 48,796 -0.26(-2.60%)
Jul 26, 2023 10.10 10.21 10.10 10.19 69,693 +0.18(+1.80%)
Jul 25, 2023 9.960 10.01 9.948 10.01 54,222 -0.01(-0.10%)
Jul 24, 2023 10.02 10.04 9.975 10.02 111,233 +0.04(+0.40%)
Jul 21, 2023 10.00 10.01 9.950 9.980 23,701 +0.01(+0.10%)
Jul 20, 2023 10.02 10.04 9.950 9.970 100,075 +0.04(+0.40%)
Jul 19, 2023 9.930 9.930 9.890 9.930 99,444 +0.13(+1.33%)
Jul 18, 2023 9.770 9.830 9.760 9.800 70,973 +0.08(+0.82%)
Jul 17, 2023 9.685 9.760 9.685 9.720 228,049 -0.05(-0.48%)
Jul 14, 2023 9.818 9.840 9.740 9.767 56,212 -0.00(-0.04%)
Jul 13, 2023 9.760 9.800 9.740 9.770 94,535 +0.06(+0.62%)
Jul 12, 2023 9.690 9.730 9.670 9.710 156,090 +0.24(+2.53%)
Jul 11, 2023 9.450 9.480 9.420 9.470 137,008 +0.00(+0.00%)
Jul 10, 2023 9.455 9.480 9.430 9.470 70,690 +0.02(+0.21%)
Jul 07, 2023 9.460 9.480 9.425 9.450 54,098 -0.03(-0.32%)
Jul 06, 2023 9.470 9.510 9.400 9.480 92,131 +0.05(+0.53%)
Jul 05, 2023 9.480 9.480 9.420 9.430 70,303 -0.14(-1.51%)
Jul 03, 2023 9.470 9.590 9.470 9.575 179,174 +0.14(+1.54%)
Jun 30, 2023 9.470 9.500 9.400 9.430 735,322 +0.10(+1.07%)
Jun 29, 2023 9.370 9.370 9.300 9.330 1,442,768 -0.31(-3.27%)
Jun 28, 2023 9.640 9.688 9.637 9.645 1,042,493 +0.04(+0.36%)
Jun 27, 2023 9.560 9.650 9.560 9.610 528,140 +0.04(+0.42%)
Jun 26, 2023 9.519 9.600 9.510 9.570 264,278 +0.11(+1.16%)
Jun 23, 2023 9.440 9.470 9.400 9.460 66,253 -0.03(-0.32%)
Jun 22, 2023 9.530 9.530 9.430 9.490 69,835 -0.35(-3.56%)
Jun 21, 2023 9.835 9.880 9.810 9.840 69,391 +0.00(+0.00%)
Jun 20, 2023 9.870 9.870 9.814 9.840 133,430 -0.19(-1.85%)
Jun 16, 2023 10.00 10.07 10.00 10.03 33,562 -0.04(-0.45%)
Jun 15, 2023 10.11 10.11 10.04 10.07 40,986 +0.11(+1.10%)
Jun 14, 2023 9.920 10.03 9.900 9.960 53,987 +0.14(+1.43%)
Jun 13, 2023 9.840 9.890 9.710 9.820 354,262 -0.03(-0.30%)
Jun 12, 2023 9.820 9.860 9.790 9.850 136,519 +0.01(+0.10%)
Jun 09, 2023 9.780 9.860 9.780 9.840 66,762 +0.02(+0.15%)
Jun 08, 2023 9.786 9.840 9.786 9.825 37,675 +0.06(+0.67%)
Jun 07, 2023 9.850 9.875 9.750 9.760 54,333 +0.00(+0.00%)
Jun 06, 2023 9.741 9.780 9.740 9.760 77,150 +0.02(+0.21%)
Jun 05, 2023 9.690 9.780 9.690 9.740 88,653 -0.01(-0.10%)
Jun 02, 2023 9.760 9.810 9.740 9.750 55,981 +0.00(+0.00%)
Jun 01, 2023 9.741 9.790 9.710 9.750 87,840 +0.05(+0.52%)
May 31, 2023 9.720 9.720 9.637 9.700 142,588 -0.02(-0.18%)
May 30, 2023 9.800 9.800 9.690 9.717 41,818 -0.04(-0.44%)
May 26, 2023 9.700 9.800 9.700 9.760 38,516 -0.01(-0.10%)
May 25, 2023 9.765 9.832 9.730 9.770 51,142 -0.05(-0.51%)
May 24, 2023 9.810 9.860 9.770 9.820 37,898 -0.09(-0.91%)
May 23, 2023 9.920 9.980 9.900 9.910 66,471 -0.03(-0.33%)
May 22, 2023 9.975 9.975 9.920 9.943 49,041 +0.00(+0.03%)
May 19, 2023 9.930 9.960 9.890 9.940 35,903 +0.00(+0.00%)
May 18, 2023 9.980 9.980 9.918 9.940 32,807 -0.14(-1.39%)
May 17, 2023 10.08 10.08 10.02 10.08 311,384 +0.02(+0.15%)
May 16, 2023 10.11 10.15 10.06 10.06 1,371,654 -0.16(-1.56%)
May 15, 2023 10.22 10.23 10.18 10.22 124,184 -0.01(-0.05%)
May 12, 2023 10.25 10.30 10.20 10.23 37,477 +0.01(+0.05%)
May 11, 2023 10.16 10.24 10.14 10.22 22,972 -0.28(-2.62%)
May 10, 2023 10.54 10.60 10.41 10.50 41,095 -0.24(-2.23%)
May 09, 2023 10.62 10.75 10.62 10.74 108,129 +0.03(+0.28%)
May 08, 2023 10.35 10.74 10.35 10.71 169,134 +0.02(+0.19%)
May 05, 2023 10.58 10.70 10.58 10.69 32,272 +0.14(+1.33%)
May 04, 2023 10.50 10.56 10.47 10.55 44,010 +0.08(+0.72%)
May 03, 2023 10.43 10.54 10.42 10.47 30,962 +0.00(+0.05%)
May 02, 2023 10.48 10.49 10.41 10.47 34,647 -0.06(-0.62%)
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.