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, 2020 8.650 8.920 8.650 8.885 88,518 +0.04(+0.40%)
Aug 28, 2020 8.940 8.970 8.840 8.850 111,300 -0.08(-0.90%)
Aug 27, 2020 8.960 8.960 8.870 8.930 142,926 -0.02(-0.25%)
Aug 26, 2020 8.930 9.000 8.910 8.952 70,986 -0.02(-0.20%)
Aug 25, 2020 8.920 9.000 8.900 8.970 128,874 -0.02(-0.22%)
Aug 24, 2020 8.990 9.080 8.960 8.990 146,837 -0.06(-0.72%)
Aug 21, 2020 8.830 9.070 8.830 9.055 118,400 +0.04(+0.39%)
Aug 20, 2020 8.860 9.080 8.860 9.020 106,131 +0.01(+0.11%)
Aug 19, 2020 9.030 9.170 9.010 9.010 126,992 -0.19(-2.07%)
Aug 18, 2020 9.120 9.200 9.040 9.200 134,368 +0.11(+1.18%)
Aug 17, 2020 9.075 9.125 9.070 9.093 118,018 +0.05(+0.53%)
Aug 14, 2020 9.045 9.080 8.940 9.045 72,500 +0.02(+0.17%)
Aug 13, 2020 9.070 9.140 9.030 9.030 55,233 -0.08(-0.88%)
Aug 12, 2020 9.095 9.160 9.030 9.110 63,726 +0.25(+2.82%)
Aug 11, 2020 8.980 9.130 8.860 8.860 86,019 -0.11(-1.23%)
Aug 10, 2020 8.950 8.990 8.930 8.970 98,700 +0.11(+1.23%)
Aug 07, 2020 8.950 8.950 8.720 8.861 94,200 -0.04(-0.39%)
Aug 06, 2020 8.740 8.920 8.740 8.896 98,775 +0.06(+0.63%)
Aug 05, 2020 8.830 8.850 8.800 8.840 73,542 +0.03(+0.36%)
Aug 04, 2020 8.610 8.850 8.610 8.808 126,285 +0.12(+1.35%)
Aug 03, 2020 8.740 8.790 8.640 8.691 98,442 +0.05(+0.59%)
Jul 31, 2020 8.650 8.710 8.580 8.640 340,200 -0.08(-0.92%)
Jul 30, 2020 8.530 8.720 8.530 8.720 803,216 -0.01(-0.17%)
Jul 29, 2020 8.650 8.790 8.650 8.735 282,025 +0.21(+2.51%)
Jul 28, 2020 8.390 8.590 8.390 8.521 868,028 -0.04(-0.46%)
Jul 27, 2020 8.590 8.660 8.550 8.560 298,971 +0.05(+0.59%)
Jul 24, 2020 8.260 8.590 8.260 8.510 327,900 +0.20(+2.41%)
Jul 23, 2020 8.160 8.400 8.160 8.310 498,816 +0.02(+0.24%)
Jul 22, 2020 8.380 8.380 8.200 8.290 108,067 -0.06(-0.72%)
Jul 21, 2020 8.435 8.471 8.350 8.350 2,251,801 +0.07(+0.85%)
Jul 20, 2020 7.960 8.280 7.960 8.280 1,559,635 +0.15(+1.85%)
Jul 17, 2020 8.143 8.190 8.100 8.130 111,500 -0.03(-0.37%)
Jul 16, 2020 8.170 8.240 8.150 8.160 561,014 +0.04(+0.49%)
Jul 15, 2020 8.100 8.230 8.080 8.120 92,263 +0.03(+0.36%)
Jul 14, 2020 8.090 8.100 8.010 8.091 128,388 +0.01(+0.16%)
Jul 13, 2020 8.170 8.240 8.050 8.078 177,770 -0.13(-1.61%)
Jul 10, 2020 8.230 8.260 8.160 8.210 157,000 +0.07(+0.86%)
Jul 09, 2020 8.220 8.240 8.060 8.140 125,063 -0.12(-1.45%)
Jul 08, 2020 8.306 8.313 8.200 8.260 103,118 -0.01(-0.12%)
Jul 07, 2020 8.400 8.410 8.270 8.270 158,211 -0.04(-0.46%)
Jul 06, 2020 8.385 8.430 8.270 8.308 409,619 -0.08(-0.98%)
Jul 02, 2020 8.460 8.530 8.380 8.390 112,800 -0.12(-1.35%)
Jul 01, 2020 8.460 8.550 8.460 8.505 92,467 -0.13(-1.45%)
Jun 30, 2020 8.530 8.640 8.480 8.630 99,255 -0.05(-0.57%)
Jun 29, 2020 8.570 8.710 8.540 8.680 178,061 +0.10(+1.17%)
Jun 26, 2020 8.555 8.640 8.520 8.580 557,800 +0.10(+1.18%)
Jun 25, 2020 8.395 8.520 8.330 8.480 2,267,194 +0.07(+0.83%)
Jun 24, 2020 8.475 8.520 8.400 8.410 137,612 -0.15(-1.75%)
Jun 23, 2020 8.545 8.660 8.520 8.560 150,878 -0.15(-1.69%)
Jun 22, 2020 8.645 8.730 8.620 8.707 178,035 +0.34(+4.03%)
Jun 19, 2020 8.430 8.440 8.320 8.370 139,500 -0.00(-0.05%)
Jun 18, 2020 8.465 8.482 8.360 8.374 184,375 -0.09(-1.02%)
Jun 17, 2020 8.490 8.530 8.440 8.460 110,761 +0.00(+0.00%)
Jun 16, 2020 8.510 8.550 8.440 8.460 164,861 +0.08(+0.95%)
Jun 15, 2020 8.352 8.430 8.310 8.380 240,940 -0.07(-0.83%)
Jun 12, 2020 8.545 8.550 8.340 8.450 116,400 -0.01(-0.12%)
Jun 11, 2020 8.650 8.680 8.420 8.460 238,991 -0.18(-2.08%)
Jun 10, 2020 8.650 8.765 8.620 8.640 246,300 +0.15(+1.77%)
Jun 09, 2020 8.460 8.540 8.460 8.490 1,693,188 -0.23(-2.69%)
Jun 08, 2020 8.650 8.760 8.630 8.725 171,933 +0.09(+1.10%)
Jun 05, 2020 8.735 8.735 8.580 8.630 120,600 -0.05(-0.58%)
Jun 04, 2020 8.610 8.750 8.610 8.680 114,131 +0.04(+0.46%)
Jun 03, 2020 8.515 8.750 8.480 8.640 129,090 +0.02(+0.23%)
Jun 02, 2020 8.610 8.650 8.560 8.620 294,456 -0.09(-1.00%)
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.