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, 2018 9.520 9.520 9.520 0 +0.04(+0.37%)
Aug 30, 2018 9.531 9.550 9.460 9.485 107,016 -0.26(-2.62%)
Aug 29, 2018 9.642 9.740 9.620 9.740 88,847 -0.20(-1.96%)
Aug 28, 2018 9.920 10.01 9.920 9.935 59,598 +0.08(+0.76%)
Aug 27, 2018 9.860 9.900 9.790 9.860 73,281 +0.10(+1.02%)
Aug 24, 2018 9.790 9.810 9.760 9.760 57,400 +0.06(+0.62%)
Aug 23, 2018 9.760 9.780 9.680 9.700 915,496 -0.17(-1.72%)
Aug 22, 2018 9.910 9.946 9.870 9.870 47,286 +0.03(+0.30%)
Aug 21, 2018 9.840 9.860 9.772 9.840 999,590 +0.07(+0.76%)
Aug 20, 2018 9.760 9.780 9.744 9.766 39,742 +0.01(+0.11%)
Aug 17, 2018 9.700 9.766 9.685 9.755 47,800 +0.02(+0.15%)
Aug 16, 2018 9.710 9.775 9.680 9.740 287,773 +0.09(+0.93%)
Aug 15, 2018 9.670 9.675 9.565 9.650 77,805 -0.23(-2.33%)
Aug 14, 2018 9.910 9.980 9.880 9.880 67,914 -0.12(-1.20%)
Aug 13, 2018 10.04 10.07 9.970 10.00 54,530 -0.14(-1.43%)
Aug 10, 2018 10.10 10.16 10.10 10.14 126,100 -0.03(-0.33%)
Aug 09, 2018 10.20 10.25 10.16 10.18 260,444 +0.06(+0.58%)
Aug 08, 2018 10.08 10.14 10.08 10.12 58,177 +0.01(+0.10%)
Aug 07, 2018 10.19 10.19 10.07 10.11 53,116 +0.05(+0.55%)
Aug 06, 2018 10.03 10.08 10.01 10.05 32,070 -0.11(-1.03%)
Aug 03, 2018 10.10 10.17 10.07 10.16 65,000 +0.07(+0.69%)
Aug 02, 2018 10.04 10.10 10.03 10.09 33,581 -0.02(-0.20%)
Aug 01, 2018 10.10 10.14 10.09 10.11 71,918 -0.12(-1.22%)
Jul 31, 2018 10.29 10.30 10.19 10.23 104,998 +0.18(+1.79%)
Jul 30, 2018 10.06 10.09 10.04 10.05 62,906 -0.04(-0.35%)
Jul 27, 2018 10.13 10.14 10.08 10.09 147,200 -0.03(-0.30%)
Jul 26, 2018 10.16 10.18 10.12 10.12 24,837 -0.10(-0.98%)
Jul 25, 2018 10.15 10.24 10.13 10.22 50,519 +0.15(+1.49%)
Jul 24, 2018 10.09 10.11 10.05 10.07 48,477 -0.04(-0.40%)
Jul 23, 2018 10.16 10.16 10.09 10.11 56,259 -0.09(-0.83%)
Jul 20, 2018 10.12 10.21 10.12 10.20 33,586 +0.17(+1.65%)
Jul 19, 2018 10.07 10.10 10.03 10.03 277,718 -0.04(-0.35%)
Jul 18, 2018 10.06 10.08 10.00 10.06 70,397 -0.04(-0.45%)
Jul 17, 2018 10.12 10.15 10.09 10.11 59,921 -0.02(-0.15%)
Jul 16, 2018 10.13 10.16 10.09 10.12 25,165 -0.01(-0.10%)
Jul 13, 2018 10.09 10.16 10.09 10.13 43,636 +0.02(+0.15%)
Jul 12, 2018 10.08 10.15 10.08 10.12 39,212 +0.02(+0.20%)
Jul 11, 2018 10.15 10.19 10.06 10.10 93,446 -0.06(-0.64%)
Jul 10, 2018 10.18 10.19 10.13 10.16 61,973 -0.19(-1.79%)
Jul 09, 2018 10.36 10.38 10.27 10.35 98,381 +0.02(+0.19%)
Jul 06, 2018 10.36 10.29 10.33 45,874 +0.05(+0.54%)
Jul 05, 2018 10.18 10.29 10.15 10.28 77,492 +0.04(+0.44%)
Jul 03, 2018 10.23 10.23 10.23 0 +0.10(+0.99%)
Jul 02, 2018 10.09 10.13 10.02 10.13 128,756 +0.00(+0.00%)
Jun 29, 2018 10.18 10.12 10.13 429,309 +0.04(+0.40%)
Jun 28, 2018 9.990 10.11 9.980 10.09 507,838 +0.06(+0.60%)
Jun 27, 2018 10.13 10.14 10.00 10.03 61,443 -0.16(-1.52%)
Jun 26, 2018 10.18 10.22 10.14 10.19 58,289 -0.20(-1.88%)
Jun 25, 2018 10.36 10.39 10.32 10.38 538,260 +0.02(+0.19%)
Jun 22, 2018 10.35 10.42 10.33 10.36 261,177 +0.22(+2.17%)
Jun 21, 2018 10.22 10.26 10.11 10.14 167,209 -0.09(-0.93%)
Jun 20, 2018 10.17 10.28 10.14 10.23 134,246 +0.12(+1.24%)
Jun 19, 2018 10.04 10.12 10.02 10.11 42,400 -0.05(-0.49%)
Jun 18, 2018 10.10 10.18 10.09 10.16 63,087 +0.03(+0.30%)
Jun 15, 2018 9.910 10.10 10.13 126,473 +0.22(+2.22%)
Jun 14, 2018 9.960 9.990 9.910 9.910 120,649 -0.03(-0.25%)
Jun 13, 2018 9.950 9.990 9.890 9.935 78,836 -0.04(-0.40%)
Jun 12, 2018 9.906 10.01 9.900 9.975 76,997 +0.01(+0.15%)
Jun 11, 2018 9.980 9.990 9.950 9.960 659,873 +0.02(+0.20%)
Jun 08, 2018 9.900 9.970 9.880 9.940 19,995 -0.01(-0.10%)
Jun 07, 2018 9.910 9.970 9.900 9.950 57,700 +0.04(+0.35%)
Jun 06, 2018 9.900 9.940 9.880 9.915 53,974 +0.02(+0.25%)
Jun 05, 2018 9.820 9.910 9.820 9.890 49,051 +0.07(+0.66%)
Jun 04, 2018 9.860 9.888 9.810 9.825 33,960 +0.02(+0.26%)
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.