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

Tesco Plc ADR (OP: TSCDY )

12.04 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 21, 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 (%)
May 31, 2019 8.570 8.660 8.544 8.630 164,600 -0.06(-0.69%)
May 30, 2019 8.650 8.690 8.620 8.690 274,701 +0.12(+1.40%)
May 29, 2019 8.610 8.670 8.530 8.570 243,028 -0.49(-5.46%)
May 28, 2019 9.040 9.122 9.030 9.065 127,766 +0.17(+1.91%)
May 24, 2019 8.915 8.930 8.850 8.895 107,600 +0.13(+1.48%)
May 23, 2019 8.785 8.790 8.720 8.765 149,379 -0.14(-1.63%)
May 22, 2019 8.925 8.930 8.860 8.910 104,111 -0.18(-1.98%)
May 21, 2019 9.090 9.170 9.070 9.090 861,552 +0.11(+1.17%)
May 20, 2019 9.100 9.100 8.980 8.985 91,182 -0.20(-2.12%)
May 17, 2019 9.148 9.210 9.130 9.180 65,100 -0.05(-0.54%)
May 16, 2019 9.205 9.290 9.194 9.230 99,075 -0.21(-2.22%)
May 15, 2019 9.410 9.470 9.390 9.440 205,174 +0.04(+0.43%)
May 14, 2019 9.500 9.500 9.390 9.400 1,635,784 +0.10(+1.08%)
May 13, 2019 9.450 9.470 9.290 9.300 1,042,313 -0.31(-3.23%)
May 10, 2019 9.690 9.690 9.576 9.610 2,569,900 +0.02(+0.21%)
May 09, 2019 9.530 9.660 9.530 9.590 1,562,844 -0.11(-1.13%)
May 08, 2019 9.670 9.740 9.640 9.700 1,688,445 -0.17(-1.72%)
May 07, 2019 9.883 9.930 9.820 9.870 3,918,437 -0.09(-0.90%)
May 06, 2019 9.550 10.03 9.550 9.960 1,105,471 +0.03(+0.30%)
May 03, 2019 9.804 10.00 9.803 9.930 1,181,700 +0.08(+0.81%)
May 02, 2019 9.790 9.900 9.790 9.850 10,921,536 -0.04(-0.38%)
May 01, 2019 9.950 10.01 9.880 9.888 3,454,459 -0.01(-0.07%)
Apr 30, 2019 9.820 9.920 9.775 9.895 9,263,861 +0.15(+1.59%)
Apr 29, 2019 9.720 9.808 9.710 9.740 3,639,179 +0.03(+0.26%)
Apr 26, 2019 9.830 9.846 9.700 9.715 4,736,300 -0.04(-0.36%)
Apr 25, 2019 9.670 9.780 9.670 9.750 8,018,791 -0.13(-1.32%)
Apr 24, 2019 9.868 9.920 9.830 9.880 161,826 -0.07(-0.70%)
Apr 23, 2019 9.910 9.950 9.900 9.950 120,421 +0.02(+0.20%)
Apr 22, 2019 9.850 9.930 9.850 9.930 106,227 +0.06(+0.61%)
Apr 18, 2019 9.860 9.910 9.830 9.870 1,278,500 -0.03(-0.34%)
Apr 17, 2019 9.890 9.940 9.870 9.904 279,032 +0.04(+0.45%)
Apr 16, 2019 9.850 9.916 9.800 9.860 3,357,821 +0.04(+0.41%)
Apr 15, 2019 9.795 9.860 9.790 9.820 3,411,568 +0.15(+1.55%)
Apr 12, 2019 9.660 9.735 9.660 9.670 2,545,700 +0.00(+0.00%)
Apr 11, 2019 9.700 9.730 9.650 9.670 567,369 +0.21(+2.17%)
Apr 10, 2019 9.340 9.510 9.340 9.465 136,215 +0.32(+3.56%)
Apr 09, 2019 9.232 9.232 9.120 9.140 98,417 -0.16(-1.72%)
Apr 08, 2019 9.270 9.320 9.260 9.300 57,171 +0.06(+0.65%)
Apr 05, 2019 9.224 9.280 9.190 9.240 57,500 -0.00(-0.05%)
Apr 04, 2019 9.260 9.270 9.210 9.245 48,927 -0.06(-0.59%)
Apr 03, 2019 9.260 9.340 9.250 9.300 91,518 +0.17(+1.86%)
Apr 02, 2019 9.100 9.160 9.072 9.130 69,726 -0.02(-0.22%)
Apr 01, 2019 9.170 9.180 9.110 9.150 31,129 +0.09(+0.99%)
Mar 29, 2019 9.100 9.150 9.024 9.060 48,000 +0.10(+1.12%)
Mar 28, 2019 9.010 9.040 8.932 8.960 110,482 -0.06(-0.72%)
Mar 27, 2019 9.050 9.070 8.985 9.025 139,639 -0.00(-0.06%)
Mar 26, 2019 9.130 9.130 9.010 9.030 93,747 -0.19(-2.06%)
Mar 25, 2019 9.175 9.220 9.120 9.220 82,035 +0.06(+0.66%)
Mar 22, 2019 9.235 9.240 9.160 9.160 55,000 +0.01(+0.11%)
Mar 21, 2019 9.160 9.200 9.050 9.150 88,131 -0.12(-1.24%)
Mar 20, 2019 9.280 9.300 9.230 9.265 93,228 -0.12(-1.23%)
Mar 19, 2019 9.400 9.430 9.350 9.380 45,122 +0.04(+0.48%)
Mar 18, 2019 9.230 9.360 9.230 9.335 42,271 +0.24(+2.58%)
Mar 15, 2019 9.080 9.160 9.080 9.100 35,500 +0.04(+0.50%)
Mar 14, 2019 9.090 9.100 9.030 9.055 54,656 -0.04(-0.39%)
Mar 13, 2019 9.030 9.110 9.015 9.090 35,135 +0.16(+1.79%)
Mar 12, 2019 8.930 8.990 8.910 8.930 100,085 -0.02(-0.22%)
Mar 11, 2019 8.970 9.000 8.910 8.950 47,645 +0.06(+0.67%)
Mar 08, 2019 8.995 9.000 8.880 8.890 78,200 -0.25(-2.74%)
Mar 07, 2019 9.175 9.230 9.130 9.140 87,260 -0.02(-0.22%)
Mar 06, 2019 9.155 9.180 9.120 9.160 173,270 +0.04(+0.44%)
Mar 05, 2019 9.060 9.150 9.050 9.120 40,774 +0.10(+1.16%)
Mar 04, 2019 9.050 9.070 8.990 9.015 65,539 +0.03(+0.28%)
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.