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 UNCHANGED
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 29, 2017 7.560 7.600 7.500 7.600 76,216 +0.06(+0.80%)
Sep 28, 2017 7.490 7.560 7.490 7.540 54,070 -0.08(-1.05%)
Sep 27, 2017 7.580 7.630 7.558 7.620 417,165 +0.09(+1.20%)
Sep 26, 2017 7.510 7.530 7.480 7.530 100,033 +0.04(+0.53%)
Sep 25, 2017 7.500 7.512 7.440 7.490 55,791 -0.06(-0.79%)
Sep 22, 2017 7.500 7.556 7.480 7.550 89,582 -0.02(-0.26%)
Sep 21, 2017 7.487 7.570 7.459 7.570 73,232 -0.06(-0.79%)
Sep 20, 2017 7.640 7.696 7.590 7.630 116,712 +0.01(+0.13%)
Sep 19, 2017 7.560 7.700 7.560 7.620 659,471 +0.15(+2.01%)
Sep 18, 2017 7.450 7.500 7.440 7.470 710,729 +0.06(+0.81%)
Sep 15, 2017 7.440 7.480 7.400 7.410 136,023 -0.02(-0.27%)
Sep 14, 2017 7.340 7.430 7.320 7.430 200,957 +0.19(+2.66%)
Sep 13, 2017 7.260 7.300 7.230 7.237 121,526 -0.19(-2.59%)
Sep 12, 2017 7.450 7.490 7.400 7.430 281,518 +0.01(+0.13%)
Sep 11, 2017 7.435 7.490 7.380 7.420 164,853 -0.09(-1.20%)
Sep 08, 2017 7.490 7.548 7.490 7.510 107,276 +0.09(+1.21%)
Sep 07, 2017 7.370 7.420 7.370 7.420 77,691 +0.09(+1.23%)
Sep 06, 2017 7.320 7.380 7.320 7.330 88,149 +0.07(+0.96%)
Sep 05, 2017 7.240 7.290 7.230 7.260 126,593 +0.06(+0.83%)
Sep 01, 2017 7.200 7.220 7.170 7.200 48,381 +0.10(+1.41%)
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%)
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.