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 30, 2020 8.300 8.340 8.220 8.230 161,842 -0.11(-1.26%)
Sep 29, 2020 8.340 8.380 8.280 8.335 146,883 -0.10(-1.21%)
Sep 28, 2020 8.480 8.500 8.400 8.438 124,101 +0.13(+1.63%)
Sep 25, 2020 8.292 8.350 8.230 8.303 204,200 -0.11(-1.34%)
Sep 24, 2020 8.470 8.480 8.380 8.415 111,074 -0.11(-1.29%)
Sep 23, 2020 8.705 8.705 8.510 8.525 187,165 -0.21(-2.35%)
Sep 22, 2020 8.768 8.773 8.660 8.730 220,669 -0.04(-0.46%)
Sep 21, 2020 8.640 8.770 8.640 8.770 159,588 +0.22(+2.57%)
Sep 18, 2020 8.467 8.600 8.467 8.550 123,900 +0.14(+1.66%)
Sep 17, 2020 8.400 8.450 8.370 8.411 105,984 +0.00(+0.00%)
Sep 16, 2020 8.585 8.585 8.410 8.410 142,870 -0.14(-1.64%)
Sep 15, 2020 8.500 8.600 8.499 8.550 162,874 +0.13(+1.54%)
Sep 14, 2020 8.520 8.550 8.420 8.420 100,083 -0.11(-1.29%)
Sep 11, 2020 8.510 8.570 8.500 8.530 79,500 +0.05(+0.59%)
Sep 10, 2020 8.685 8.685 8.445 8.480 242,439 -0.31(-3.55%)
Sep 09, 2020 8.820 8.870 8.780 8.793 170,725 +0.15(+1.77%)
Sep 08, 2020 8.670 8.781 8.630 8.640 91,358 -0.04(-0.49%)
Sep 04, 2020 8.650 8.770 8.580 8.682 148,400 +0.07(+0.84%)
Sep 03, 2020 8.710 8.770 8.590 8.610 105,393 -0.17(-1.94%)
Sep 02, 2020 8.845 8.845 8.730 8.780 121,982 +0.04(+0.46%)
Sep 01, 2020 8.800 8.850 8.680 8.740 97,877 -0.14(-1.63%)
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%)
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.