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 -0.07 (-0.58%)
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 (%)
Aug 31, 2017 7.020 7.110 7.020 7.100 103,147 -0.03(-0.42%)
Aug 30, 2017 7.110 7.180 7.110 7.130 123,695 +0.04(+0.49%)
Aug 29, 2017 7.080 7.110 7.060 7.095 123,482 -0.06(-0.77%)
Aug 28, 2017 7.070 7.220 7.070 7.150 145,287 -0.02(-0.28%)
Aug 25, 2017 7.160 7.200 7.150 7.170 77,197 +0.03(+0.42%)
Aug 24, 2017 7.290 7.360 7.100 7.140 493,067 -0.14(-1.92%)
Aug 23, 2017 7.280 7.320 7.270 7.280 85,489 +0.10(+1.39%)
Aug 22, 2017 7.135 7.230 7.130 7.180 88,745 +0.26(+3.76%)
Aug 21, 2017 6.860 6.960 6.850 6.920 62,499 +0.02(+0.29%)
Aug 18, 2017 6.930 6.930 6.890 6.900 130,821 -0.06(-0.86%)
Aug 17, 2017 6.970 7.030 6.960 6.960 107,193 -0.10(-1.42%)
Aug 16, 2017 7.070 7.080 7.020 7.060 77,513 +0.11(+1.58%)
Aug 15, 2017 6.960 6.960 6.910 6.950 102,969 -0.01(-0.14%)
Aug 14, 2017 6.960 6.980 6.940 6.960 44,046 -0.03(-0.43%)
Aug 11, 2017 6.970 7.040 6.970 6.990 64,076 +0.03(+0.43%)
Aug 10, 2017 7.020 7.020 6.940 6.960 112,147 -0.16(-2.25%)
Aug 09, 2017 7.030 7.160 7.030 7.120 54,411 +0.03(+0.35%)
Aug 08, 2017 7.060 7.100 7.050 7.095 68,237 +0.00(+0.07%)
Aug 07, 2017 7.055 7.110 7.055 7.090 130,300 -0.07(-0.98%)
Aug 04, 2017 7.160 7.170 7.130 7.160 81,988 -0.03(-0.42%)
Aug 03, 2017 7.170 7.226 7.150 7.190 463,101 +0.01(+0.14%)
Aug 02, 2017 7.100 7.200 7.100 7.180 1,454,682 +0.15(+2.13%)
Aug 01, 2017 6.970 7.050 6.970 7.030 92,155 +0.08(+1.15%)
Jul 31, 2017 6.900 6.990 6.900 6.950 118,588 +0.05(+0.72%)
Jul 28, 2017 6.930 6.930 6.860 6.900 76,450 -0.04(-0.65%)
Jul 27, 2017 6.950 6.990 6.930 6.945 297,176 +0.03(+0.36%)
Jul 26, 2017 6.900 6.920 6.860 6.920 87,226 +0.06(+0.87%)
Jul 25, 2017 6.860 6.930 6.850 6.860 71,582 +0.02(+0.22%)
Jul 24, 2017 6.850 6.870 6.810 6.845 83,978 -0.08(-1.23%)
Jul 21, 2017 6.900 6.950 6.890 6.930 95,356 +0.02(+0.29%)
Jul 20, 2017 6.900 6.940 6.890 6.910 101,278 +0.00(+0.00%)
Jul 19, 2017 6.900 6.950 6.870 6.910 121,544 +0.00(+0.07%)
Jul 18, 2017 6.885 6.920 6.870 6.905 157,476 +0.03(+0.36%)
Jul 17, 2017 6.885 6.940 6.880 6.880 75,392 -0.02(-0.29%)
Jul 14, 2017 6.880 6.920 6.860 6.900 46,284 +0.12(+1.77%)
Jul 13, 2017 6.710 6.800 6.710 6.780 92,113 +0.08(+1.19%)
Jul 12, 2017 6.650 6.700 6.650 6.700 68,038 +0.00(+0.00%)
Jul 11, 2017 6.730 6.730 6.620 6.700 86,941 +0.02(+0.30%)
Jul 10, 2017 6.600 6.760 6.600 6.680 629,598 -0.06(-0.89%)
Jul 07, 2017 6.750 6.780 6.680 6.740 57,159 -0.07(-1.03%)
Jul 06, 2017 6.815 6.820 6.770 6.810 65,460 -0.04(-0.58%)
Jul 05, 2017 6.700 6.880 6.700 6.850 67,104 +0.21(+3.16%)
Jul 03, 2017 6.625 6.659 6.610 6.640 1,188,047 -0.08(-1.19%)
Jun 30, 2017 6.740 6.766 6.660 6.720 132,092 -0.08(-1.10%)
Jun 29, 2017 6.780 6.860 6.770 6.795 1,582,469 +0.03(+0.44%)
Jun 28, 2017 6.674 6.780 6.670 6.765 3,027,225 +0.25(+3.76%)
Jun 27, 2017 6.510 6.580 6.510 6.520 152,590 +0.10(+1.56%)
Jun 26, 2017 6.390 6.465 6.340 6.420 636,750 +0.02(+0.31%)
Jun 23, 2017 6.390 6.420 6.360 6.400 559,501 +0.01(+0.16%)
Jun 22, 2017 6.340 6.410 6.340 6.390 140,787 -0.03(-0.47%)
Jun 21, 2017 6.420 6.450 6.400 6.420 654,722 +0.03(+0.47%)
Jun 20, 2017 6.490 6.490 6.370 6.390 103,754 -0.19(-2.89%)
Jun 19, 2017 6.570 6.610 6.550 6.580 292,374 -0.04(-0.68%)
Jun 16, 2017 6.720 6.730 6.480 6.625 90,471 -0.32(-4.54%)
Jun 15, 2017 6.920 6.950 6.897 6.940 257,643 -0.21(-2.94%)
Jun 14, 2017 7.180 7.200 7.130 7.150 80,204 +0.02(+0.28%)
Jun 13, 2017 7.080 7.150 7.080 7.130 105,275 +0.12(+1.71%)
Jun 12, 2017 6.990 7.040 6.970 7.010 63,827 +0.10(+1.45%)
Jun 09, 2017 6.950 6.970 6.870 6.910 68,397 -0.11(-1.57%)
Jun 08, 2017 7.005 7.040 7.000 7.020 45,710 +0.03(+0.50%)
Jun 07, 2017 7.010 7.030 6.960 6.985 66,311 -0.09(-1.34%)
Jun 06, 2017 7.020 7.090 7.020 7.080 170,776 -0.00(-0.07%)
Jun 05, 2017 7.020 7.100 7.020 7.085 75,209 -0.00(-0.01%)
Jun 02, 2017 7.065 7.090 7.040 7.086 65,414 -0.02(-0.34%)
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.