Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesco Plc ADR (OP: TSCDY )

12.02 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Oct 31, 2023 9.780 9.820 9.730 9.780 107,723 -0.04(-0.41%)
Oct 30, 2023 9.880 9.885 9.780 9.820 51,929 -0.01(-0.10%)
Oct 27, 2023 9.900 9.940 9.810 9.830 34,208 -0.06(-0.61%)
Oct 26, 2023 9.960 9.960 9.840 9.890 83,657 +0.05(+0.51%)
Oct 25, 2023 9.855 9.920 9.820 9.840 46,020 -0.09(-0.91%)
Oct 24, 2023 9.930 9.960 9.890 9.930 106,908 +0.01(+0.10%)
Oct 23, 2023 9.930 9.990 9.910 9.920 154,615 +0.03(+0.30%)
Oct 20, 2023 9.865 9.925 9.840 9.890 53,451 -0.03(-0.30%)
Oct 19, 2023 9.940 9.990 9.880 9.920 54,367 -0.06(-0.60%)
Oct 18, 2023 9.970 10.02 9.950 9.980 45,943 -0.08(-0.80%)
Oct 17, 2023 10.08 10.11 10.02 10.06 90,311 +0.05(+0.50%)
Oct 16, 2023 9.980 10.03 9.980 10.01 76,097 -0.01(-0.10%)
Oct 13, 2023 10.07 10.07 9.975 10.02 37,889 -0.27(-2.62%)
Oct 12, 2023 10.33 10.35 10.24 10.29 94,823 -0.07(-0.68%)
Oct 11, 2023 10.22 10.36 10.22 10.36 40,602 +0.11(+1.07%)
Oct 10, 2023 10.13 10.30 10.13 10.25 48,534 +0.15(+1.49%)
Oct 09, 2023 10.10 10.10 10.00 10.10 49,288 -0.13(-1.27%)
Oct 06, 2023 10.13 10.25 10.08 10.23 56,243 -0.01(-0.10%)
Oct 05, 2023 10.19 10.25 10.18 10.24 70,136 +0.39(+3.96%)
Oct 04, 2023 9.840 9.890 9.720 9.850 688,266 +0.51(+5.46%)
Oct 03, 2023 9.420 9.460 9.340 9.340 309,297 -0.13(-1.37%)
Oct 02, 2023 9.540 9.540 9.450 9.470 88,626 -0.14(-1.46%)
Sep 29, 2023 9.695 9.710 9.600 9.610 140,725 -0.03(-0.31%)
Sep 28, 2023 9.630 9.703 9.630 9.640 83,246 -0.02(-0.21%)
Sep 27, 2023 9.690 9.690 9.580 9.660 146,730 -0.12(-1.23%)
Sep 26, 2023 9.800 9.850 9.780 9.780 92,657 -0.05(-0.51%)
Sep 25, 2023 9.810 9.832 9.800 9.830 57,518 -0.05(-0.51%)
Sep 22, 2023 9.935 9.955 9.870 9.880 40,014 +0.03(+0.30%)
Sep 21, 2023 9.895 9.910 9.850 9.850 75,454 -0.08(-0.81%)
Sep 20, 2023 10.00 10.04 9.930 9.930 172,135 -0.16(-1.59%)
Sep 19, 2023 10.08 10.12 10.06 10.09 72,632 +0.03(+0.30%)
Sep 18, 2023 10.02 10.08 9.990 10.06 34,877 +0.04(+0.40%)
Sep 15, 2023 10.03 10.07 9.990 10.02 64,091 +0.10(+1.01%)
Sep 14, 2023 9.860 9.930 9.850 9.920 41,050 +0.11(+1.12%)
Sep 13, 2023 9.800 9.860 9.800 9.810 83,621 +0.02(+0.20%)
Sep 12, 2023 9.790 9.820 9.760 9.790 57,220 +0.05(+0.51%)
Sep 11, 2023 9.650 9.800 9.650 9.740 57,763 +0.10(+1.04%)
Sep 08, 2023 9.550 9.660 9.550 9.640 43,006 +0.11(+1.15%)
Sep 07, 2023 9.540 9.540 9.483 9.530 85,783 -0.05(-0.52%)
Sep 06, 2023 9.625 9.625 9.570 9.580 41,534 -0.04(-0.42%)
Sep 05, 2023 9.720 9.740 9.580 9.620 69,381 -0.37(-3.70%)
Sep 01, 2023 10.06 10.06 9.950 9.990 29,269 -0.05(-0.50%)
Aug 31, 2023 10.10 10.10 10.00 10.04 19,505 +0.02(+0.20%)
Aug 30, 2023 10.01 10.06 10.00 10.02 39,996 +0.05(+0.53%)
Aug 29, 2023 9.910 9.970 9.880 9.967 70,065 +0.14(+1.40%)
Aug 28, 2023 9.860 9.900 9.820 9.830 44,985 +0.04(+0.36%)
Aug 25, 2023 9.802 9.820 9.740 9.795 45,466 +0.21(+2.14%)
Aug 24, 2023 9.665 9.670 9.570 9.590 47,400 -0.04(-0.42%)
Aug 23, 2023 9.550 9.640 9.550 9.630 47,104 +0.12(+1.26%)
Aug 22, 2023 9.550 9.570 9.480 9.510 80,627 -0.08(-0.83%)
Aug 21, 2023 9.610 9.630 9.550 9.590 85,693 +0.10(+1.05%)
Aug 18, 2023 9.388 9.510 9.380 9.490 66,350 +0.16(+1.71%)
Aug 17, 2023 9.470 9.470 9.330 9.330 53,331 -0.12(-1.27%)
Aug 16, 2023 9.470 9.521 9.440 9.450 49,556 +0.06(+0.64%)
Aug 15, 2023 9.430 9.450 9.380 9.390 358,433 -0.10(-1.05%)
Aug 14, 2023 9.410 9.510 9.400 9.490 72,445 -0.03(-0.32%)
Aug 11, 2023 9.560 9.560 9.491 9.520 36,868 -0.08(-0.83%)
Aug 10, 2023 9.678 9.729 9.600 9.600 104,804 +0.02(+0.21%)
Aug 09, 2023 9.610 9.640 9.550 9.580 122,650 -0.01(-0.10%)
Aug 08, 2023 9.540 9.620 9.510 9.590 99,395 -0.04(-0.42%)
Aug 07, 2023 9.600 9.650 9.580 9.630 71,687 +0.14(+1.48%)
Aug 04, 2023 9.540 9.615 9.490 9.490 45,643 -0.05(-0.52%)
Aug 03, 2023 9.570 9.580 9.530 9.540 76,432 -0.13(-1.35%)
Aug 02, 2023 9.740 9.740 9.630 9.670 64,404 -0.19(-1.93%)
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.