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 (%)
Sep 30, 2022 6.750 6.910 6.730 6.850 1,075,287 +0.24(+3.71%)
Sep 29, 2022 6.640 6.640 6.540 6.605 716,482 -0.25(-3.72%)
Sep 28, 2022 6.660 6.880 6.630 6.860 650,743 -0.03(-0.44%)
Sep 27, 2022 7.020 7.060 6.829 6.890 1,052,110 -0.05(-0.72%)
Sep 26, 2022 7.010 7.070 6.880 6.940 466,465 -0.21(-2.94%)
Sep 23, 2022 7.360 7.360 7.100 7.150 281,313 -0.46(-6.04%)
Sep 22, 2022 7.680 7.720 7.580 7.610 590,775 +0.07(+0.93%)
Sep 21, 2022 7.740 7.740 7.530 7.540 295,643 -0.07(-0.92%)
Sep 20, 2022 7.650 7.680 7.540 7.610 509,151 -0.30(-3.79%)
Sep 19, 2022 8.230 8.230 7.650 7.910 599,697 +0.01(+0.13%)
Sep 16, 2022 7.850 7.950 7.830 7.900 266,314 +0.03(+0.38%)
Sep 15, 2022 8.000 8.000 7.870 7.870 1,140,769 -0.31(-3.79%)
Sep 14, 2022 8.200 8.220 8.130 8.180 169,901 -0.17(-2.04%)
Sep 13, 2022 8.450 8.470 8.350 8.350 544,451 -0.43(-4.90%)
Sep 12, 2022 8.780 8.880 8.780 8.780 838,240 +0.50(+6.04%)
Sep 09, 2022 8.310 8.330 8.270 8.280 315,624 +0.14(+1.72%)
Sep 08, 2022 8.250 8.270 8.080 8.140 676,203 -0.43(-5.02%)
Sep 07, 2022 8.555 8.600 8.510 8.570 351,400 -0.18(-2.06%)
Sep 06, 2022 8.818 8.841 8.730 8.750 686,570 +0.33(+3.92%)
Sep 02, 2022 8.470 8.559 8.400 8.420 233,497 -0.01(-0.12%)
Sep 01, 2022 8.490 8.500 8.360 8.430 618,349 -0.19(-2.15%)
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%)
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.