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 +0.00 (+0.04%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 23, 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 (%)
Sep 30, 2016 7.010 7.100 6.980 7.080 79,676 +0.13(+1.87%)
Sep 29, 2016 6.970 7.000 6.890 6.950 66,230 +0.05(+0.72%)
Sep 28, 2016 6.930 6.940 6.870 6.900 217,675 -0.03(-0.43%)
Sep 27, 2016 6.755 6.950 6.750 6.930 118,956 +0.13(+1.91%)
Sep 26, 2016 6.830 6.850 6.800 6.800 143,719 -0.21(-3.00%)
Sep 23, 2016 7.005 7.040 6.980 7.010 338,673 -0.03(-0.43%)
Sep 22, 2016 7.030 7.120 7.020 7.040 212,193 +0.10(+1.44%)
Sep 21, 2016 6.910 6.950 6.850 6.940 215,966 +0.06(+0.87%)
Sep 20, 2016 6.910 6.950 6.860 6.880 146,531 +0.05(+0.73%)
Sep 19, 2016 6.830 6.900 6.800 6.830 119,586 +0.25(+3.88%)
Sep 16, 2016 6.650 6.660 6.540 6.575 149,855 -0.12(-1.79%)
Sep 15, 2016 6.550 6.700 6.540 6.695 179,932 +0.31(+4.86%)
Sep 14, 2016 6.356 6.400 6.340 6.385 164,705 +0.08(+1.19%)
Sep 13, 2016 6.445 6.445 6.300 6.310 110,548 -0.24(-3.66%)
Sep 12, 2016 6.470 6.560 6.466 6.550 134,793 +0.02(+0.31%)
Sep 09, 2016 6.700 6.710 6.510 6.530 81,251 -0.24(-3.55%)
Sep 08, 2016 6.750 6.810 6.720 6.770 88,155 -0.05(-0.73%)
Sep 07, 2016 6.810 6.870 6.790 6.820 93,717 +0.03(+0.44%)
Sep 06, 2016 6.840 6.840 6.780 6.790 176,833 +0.00(+0.00%)
Sep 02, 2016 6.790 6.790 6.790 0 +0.15(+2.18%)
Sep 01, 2016 6.720 6.730 6.623 6.645 481,703 +0.10(+1.61%)
Aug 31, 2016 6.430 6.540 6.420 6.540 136,569 +0.16(+2.51%)
Aug 30, 2016 6.435 6.435 6.350 6.380 162,398 +0.00(+0.00%)
Aug 29, 2016 6.490 6.490 6.350 6.380 109,142 -0.02(-0.31%)
Aug 26, 2016 6.450 6.570 6.360 6.400 140,639 -0.04(-0.62%)
Aug 25, 2016 6.500 6.520 6.420 6.440 102,228 -0.03(-0.46%)
Aug 24, 2016 6.530 6.560 6.470 6.470 61,900 -0.05(-0.77%)
Aug 23, 2016 6.540 6.560 6.520 6.520 116,629 +0.27(+4.30%)
Aug 22, 2016 6.250 6.280 6.250 6.251 127,384 +0.03(+0.42%)
Aug 19, 2016 6.193 6.240 6.170 6.225 89,346 -0.04(-0.72%)
Aug 18, 2016 6.240 6.290 6.210 6.270 99,947 +0.17(+2.79%)
Aug 17, 2016 6.080 6.120 6.050 6.100 96,891 -0.01(-0.16%)
Aug 16, 2016 6.080 6.140 6.070 6.110 163,548 +0.03(+0.49%)
Aug 15, 2016 6.100 6.110 6.040 6.080 205,071 -0.08(-1.30%)
Aug 12, 2016 6.180 6.240 6.150 6.160 192,879 +0.09(+1.48%)
Aug 11, 2016 6.090 6.090 6.020 6.070 96,013 -0.10(-1.62%)
Aug 10, 2016 6.160 6.180 6.130 6.170 126,910 +0.06(+0.98%)
Aug 09, 2016 6.140 6.160 6.100 6.110 194,449 +0.10(+1.66%)
Aug 08, 2016 6.050 6.060 6.000 6.010 104,923 -0.03(-0.41%)
Aug 05, 2016 6.025 6.070 6.020 6.035 55,178 -0.04(-0.58%)
Aug 04, 2016 6.160 6.160 6.070 6.070 71,215 -0.04(-0.57%)
Aug 03, 2016 6.100 6.160 6.080 6.105 437,523 -0.06(-1.05%)
Aug 02, 2016 6.170 6.170 6.120 6.170 229,250 +0.09(+1.48%)
Aug 01, 2016 6.130 6.150 6.050 6.080 107,046 -0.07(-1.14%)
Jul 29, 2016 6.150 6.220 6.120 6.150 129,748 +0.01(+0.16%)
Jul 28, 2016 6.140 6.180 6.110 6.140 254,980 +0.03(+0.49%)
Jul 27, 2016 6.145 6.183 6.100 6.110 135,825 +0.01(+0.16%)
Jul 26, 2016 6.260 6.260 6.070 6.100 184,999 -0.26(-4.01%)
Jul 25, 2016 6.350 6.380 6.350 6.355 460,588 +0.08(+1.19%)
Jul 22, 2016 6.250 6.280 6.240 6.280 68,460 +0.04(+0.64%)
Jul 21, 2016 6.280 6.290 6.220 6.240 163,197 -0.09(-1.42%)
Jul 20, 2016 6.320 6.340 6.300 6.330 92,310 -0.05(-0.78%)
Jul 19, 2016 6.450 6.470 6.360 6.380 152,573 -0.16(-2.45%)
Jul 18, 2016 6.535 6.590 6.510 6.540 93,545 +0.02(+0.31%)
Jul 15, 2016 6.530 6.550 6.480 6.520 110,006 -0.17(-2.54%)
Jul 14, 2016 6.720 6.780 6.670 6.690 74,899 +0.05(+0.75%)
Jul 13, 2016 6.760 6.780 6.630 6.640 225,240 -0.04(-0.67%)
Jul 12, 2016 6.650 6.730 6.600 6.685 130,797 +0.28(+4.37%)
Jul 11, 2016 6.400 6.432 6.380 6.405 1,128,978 +0.08(+1.34%)
Jul 08, 2016 6.340 6.185 6.320 90,915 +0.14(+2.18%)
Jul 07, 2016 6.330 6.350 6.140 6.185 140,145 -0.66(-9.58%)
Jul 05, 2016 6.820 6.877 6.783 6.840 72,158 -0.16(-2.29%)
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.