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

Tesco Plc ADR (OP: TSCDY )

11.80 -0.24 (-1.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Mar 31, 2020 8.430 8.740 8.390 8.630 275,551 -0.12(-1.37%)
Mar 30, 2020 8.820 8.888 8.720 8.750 321,384 +0.04(+0.46%)
Mar 27, 2020 8.360 8.930 8.330 8.710 356,300 -0.04(-0.46%)
Mar 26, 2020 8.200 8.760 8.190 8.750 555,813 +0.83(+10.48%)
Mar 25, 2020 7.832 8.090 7.670 7.920 281,715 +0.29(+3.80%)
Mar 24, 2020 7.513 7.740 7.460 7.630 2,923,237 +0.13(+1.73%)
Mar 23, 2020 7.230 7.568 7.030 7.500 1,515,507 -0.08(-0.99%)
Mar 20, 2020 7.930 8.010 7.500 7.575 499,300 -0.37(-4.60%)
Mar 19, 2020 7.880 8.350 7.880 7.940 449,248 +0.03(+0.38%)
Mar 18, 2020 8.250 8.522 7.880 7.910 373,276 -0.45(-5.38%)
Mar 17, 2020 8.020 8.440 7.800 8.360 470,292 +0.41(+5.16%)
Mar 16, 2020 8.180 8.390 7.790 7.950 1,520,148 -0.61(-7.10%)
Mar 13, 2020 8.600 8.620 8.190 8.557 8,258,500 +0.31(+3.79%)
Mar 12, 2020 8.480 8.485 7.990 8.245 2,925,853 -0.70(-7.77%)
Mar 11, 2020 9.310 9.350 8.890 8.940 296,251 -0.79(-8.12%)
Mar 10, 2020 9.695 9.770 9.450 9.730 454,360 +0.34(+3.57%)
Mar 09, 2020 9.310 9.680 9.240 9.395 428,372 -0.17(-1.73%)
Mar 06, 2020 9.370 9.560 9.350 9.560 4,304,800 +0.32(+3.46%)
Mar 05, 2020 9.210 9.340 9.170 9.240 220,201 -0.12(-1.28%)
Mar 04, 2020 9.200 9.370 9.150 9.360 186,808 +0.42(+4.70%)
Mar 03, 2020 8.975 9.095 8.870 8.940 239,674 +0.19(+2.17%)
Mar 02, 2020 8.760 8.796 8.640 8.750 198,656 -0.02(-0.23%)
Feb 28, 2020 8.720 8.797 8.550 8.770 607,200 -0.03(-0.34%)
Feb 27, 2020 8.880 8.970 8.800 8.800 167,621 -0.44(-4.76%)
Feb 26, 2020 9.290 9.350 9.190 9.240 152,296 -0.11(-1.18%)
Feb 25, 2020 9.550 9.560 9.320 9.350 277,749 -0.24(-2.50%)
Feb 24, 2020 9.660 9.660 9.570 9.590 124,042 -0.29(-2.94%)
Feb 21, 2020 9.910 9.920 9.820 9.880 90,700 +0.06(+0.59%)
Feb 20, 2020 9.840 9.870 9.796 9.822 88,865 -0.08(-0.78%)
Feb 19, 2020 9.930 9.946 9.895 9.900 88,859 -0.06(-0.65%)
Feb 18, 2020 10.01 10.01 9.950 9.965 98,277 -0.02(-0.25%)
Feb 14, 2020 10.00 10.00 9.930 9.990 72,300 +0.15(+1.52%)
Feb 13, 2020 9.770 9.860 9.770 9.840 77,181 -0.14(-1.40%)
Feb 12, 2020 9.850 9.980 9.840 9.980 101,765 +0.15(+1.53%)
Feb 11, 2020 9.960 9.970 9.800 9.830 129,071 -0.07(-0.71%)
Feb 10, 2020 9.913 9.970 9.872 9.900 81,480 +0.12(+1.23%)
Feb 07, 2020 9.850 9.880 9.770 9.780 131,000 -0.05(-0.51%)
Feb 06, 2020 9.875 9.880 9.810 9.830 142,525 +0.20(+2.08%)
Feb 05, 2020 9.660 9.686 9.610 9.630 161,137 -0.10(-1.03%)
Feb 04, 2020 9.740 9.780 9.730 9.730 69,630 +0.10(+1.04%)
Feb 03, 2020 9.710 9.740 9.630 9.630 154,495 -0.07(-0.72%)
Jan 31, 2020 9.690 9.760 9.660 9.700 117,300 -0.04(-0.41%)
Jan 30, 2020 9.675 9.745 9.660 9.740 287,613 +0.20(+2.10%)
Jan 29, 2020 9.557 9.610 9.540 9.540 369,396 -0.05(-0.52%)
Jan 28, 2020 9.550 9.600 9.525 9.590 751,451 +0.04(+0.42%)
Jan 27, 2020 9.600 9.620 9.540 9.550 696,331 -0.13(-1.34%)
Jan 24, 2020 9.810 9.810 9.680 9.680 230,700 +0.12(+1.23%)
Jan 23, 2020 9.506 9.600 9.490 9.562 86,424 +0.04(+0.45%)
Jan 22, 2020 9.560 9.560 9.480 9.520 94,792 -0.01(-0.10%)
Jan 21, 2020 9.590 9.600 9.520 9.530 76,860 -0.15(-1.55%)
Jan 17, 2020 9.690 9.708 9.660 9.680 85,500 +0.07(+0.73%)
Jan 16, 2020 9.590 9.620 9.570 9.610 80,192 -0.02(-0.21%)
Jan 15, 2020 9.650 9.690 9.620 9.630 87,252 -0.12(-1.23%)
Jan 14, 2020 9.730 9.780 9.720 9.750 84,297 +0.08(+0.83%)
Jan 13, 2020 9.660 9.700 9.630 9.670 138,788 -0.08(-0.82%)
Jan 10, 2020 9.790 9.790 9.710 9.750 168,800 -0.15(-1.56%)
Jan 09, 2020 9.950 9.960 9.870 9.905 90,071 +0.02(+0.25%)
Jan 08, 2020 9.910 9.956 9.790 9.880 350,667 -0.11(-1.10%)
Jan 07, 2020 9.970 10.04 9.950 9.990 260,605 -0.02(-0.20%)
Jan 06, 2020 9.960 10.04 9.940 10.01 180,862 +0.05(+0.50%)
Jan 03, 2020 9.940 10.00 9.930 9.960 165,000 -0.10(-0.99%)
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.