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 (%)
Aug 31, 2022 8.580 8.660 8.580 8.615 229,318 -0.10(-1.15%)
Aug 30, 2022 8.840 8.850 8.700 8.715 302,066 -0.04(-0.51%)
Aug 29, 2022 9.000 9.060 8.760 8.760 502,474 -0.06(-0.68%)
Aug 26, 2022 9.050 9.050 8.820 8.820 182,804 -0.27(-2.97%)
Aug 25, 2022 9.120 9.120 9.030 9.090 169,626 -0.04(-0.44%)
Aug 24, 2022 9.200 9.210 9.110 9.130 169,731 -0.28(-2.98%)
Aug 23, 2022 9.398 9.440 9.370 9.410 78,299 -0.09(-0.94%)
Aug 22, 2022 9.480 9.530 9.440 9.499 164,348 -0.05(-0.53%)
Aug 19, 2022 9.560 9.590 9.530 9.550 732,765 -0.10(-1.09%)
Aug 18, 2022 9.700 9.740 9.598 9.655 224,613 -0.02(-0.16%)
Aug 17, 2022 9.720 9.740 9.650 9.670 156,021 -0.02(-0.20%)
Aug 16, 2022 9.590 9.710 9.590 9.690 164,172 +0.07(+0.77%)
Aug 15, 2022 9.540 9.640 9.519 9.615 261,127 +0.02(+0.16%)
Aug 12, 2022 9.570 9.600 9.500 9.600 109,635 -0.03(-0.31%)
Aug 11, 2022 9.690 9.710 9.620 9.630 148,497 -0.11(-1.13%)
Aug 10, 2022 9.710 9.810 9.700 9.740 156,766 +0.21(+2.20%)
Aug 09, 2022 9.560 9.560 9.490 9.530 194,946 +0.05(+0.53%)
Aug 08, 2022 9.500 9.540 9.430 9.480 217,983 -0.02(-0.21%)
Aug 05, 2022 9.460 9.508 9.420 9.500 259,565 -0.09(-0.94%)
Aug 04, 2022 9.560 9.590 9.520 9.590 105,515 -0.03(-0.31%)
Aug 03, 2022 9.550 9.620 9.530 9.620 121,966 -0.02(-0.21%)
Aug 02, 2022 9.720 9.740 9.640 9.640 349,635 -0.07(-0.74%)
Aug 01, 2022 9.630 9.750 9.630 9.712 209,948 +0.10(+1.06%)
Jul 29, 2022 9.450 9.610 9.450 9.610 115,912 +0.11(+1.16%)
Jul 28, 2022 9.490 9.530 9.405 9.500 377,940 -0.03(-0.31%)
Jul 27, 2022 9.420 9.550 9.370 9.530 411,149 +0.22(+2.36%)
Jul 26, 2022 9.320 9.360 9.270 9.310 171,996 -0.23(-2.41%)
Jul 25, 2022 9.520 9.580 9.500 9.540 503,830 +0.25(+2.69%)
Jul 22, 2022 9.340 9.430 9.260 9.290 307,648 -0.10(-1.06%)
Jul 21, 2022 9.290 9.390 9.290 9.390 568,367 +0.09(+0.97%)
Jul 20, 2022 9.340 9.350 9.270 9.300 240,305 -0.14(-1.48%)
Jul 19, 2022 9.420 9.470 9.390 9.440 430,770 +0.15(+1.61%)
Jul 18, 2022 9.297 9.370 9.250 9.290 499,682 +0.09(+0.98%)
Jul 15, 2022 9.180 9.220 9.150 9.200 511,131 +0.07(+0.77%)
Jul 14, 2022 8.980 9.130 8.940 9.130 340,945 -0.02(-0.22%)
Jul 13, 2022 9.160 9.200 9.090 9.150 194,385 -0.06(-0.65%)
Jul 12, 2022 9.150 9.280 9.150 9.210 271,129 -0.01(-0.11%)
Jul 11, 2022 9.230 9.270 9.205 9.220 559,865 -0.20(-2.12%)
Jul 08, 2022 9.350 9.420 9.330 9.420 348,904 +0.13(+1.45%)
Jul 07, 2022 9.180 9.300 9.180 9.285 1,098,792 +0.04(+0.49%)
Jul 06, 2022 9.200 9.240 9.140 9.240 352,858 +0.06(+0.65%)
Jul 05, 2022 9.110 9.190 9.050 9.180 681,165 -0.06(-0.65%)
Jul 01, 2022 9.140 9.250 9.110 9.240 379,482 -0.05(-0.54%)
Jun 30, 2022 9.260 9.330 9.150 9.290 331,685 -0.06(-0.64%)
Jun 29, 2022 9.320 9.390 9.280 9.350 229,492 +0.05(+0.54%)
Jun 28, 2022 9.370 9.410 9.300 9.300 230,094 -0.01(-0.11%)
Jun 27, 2022 9.370 9.425 9.310 9.310 348,118 -0.09(-0.96%)
Jun 24, 2022 9.270 9.430 9.270 9.400 194,699 +0.38(+4.21%)
Jun 23, 2022 9.070 9.095 8.970 9.020 245,570 -0.02(-0.22%)
Jun 22, 2022 9.075 9.140 9.040 9.040 386,698 -0.09(-0.99%)
Jun 21, 2022 9.210 9.210 9.110 9.130 710,767 -0.06(-0.65%)
Jun 17, 2022 9.170 9.220 9.090 9.190 213,076 -0.05(-0.54%)
Jun 16, 2022 9.100 9.260 9.060 9.240 551,428 +0.05(+0.54%)
Jun 15, 2022 9.090 9.220 9.030 9.190 434,274 +0.34(+3.84%)
Jun 14, 2022 8.910 8.940 8.780 8.850 841,188 -0.12(-1.34%)
Jun 13, 2022 8.950 9.060 8.890 8.970 665,840 -0.27(-2.92%)
Jun 10, 2022 9.240 9.270 9.200 9.240 563,530 -0.19(-2.01%)
Jun 09, 2022 9.500 9.560 9.410 9.430 457,275 -0.29(-2.98%)
Jun 08, 2022 9.710 9.790 9.710 9.720 1,008,889 -0.05(-0.51%)
Jun 07, 2022 9.590 9.770 9.580 9.770 1,085,152 +0.01(+0.10%)
Jun 06, 2022 9.790 10.29 9.740 9.760 2,641,627 -0.05(-0.51%)
Jun 03, 2022 9.470 9.860 9.470 9.810 174,265 -0.06(-0.66%)
Jun 02, 2022 10.10 10.10 9.810 9.875 1,580,644 +0.12(+1.28%)
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.