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

Tesco Plc ADR (OP: TSCDY )

11.89 +0.17 (+1.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 29, 2020 8.575 8.580 8.390 8.460 386,400 -0.19(-2.20%)
May 28, 2020 8.610 8.730 8.570 8.650 320,110 +0.22(+2.58%)
May 27, 2020 8.350 8.480 8.310 8.432 213,929 +0.16(+1.96%)
May 26, 2020 8.310 8.361 8.227 8.270 484,539 -0.08(-0.96%)
May 22, 2020 8.180 8.370 8.150 8.350 249,200 +0.03(+0.36%)
May 21, 2020 8.390 8.400 8.280 8.320 314,668 -0.26(-3.03%)
May 20, 2020 8.680 8.700 8.570 8.580 216,718 -0.12(-1.32%)
May 19, 2020 8.710 8.778 8.660 8.695 389,623 -0.15(-1.64%)
May 18, 2020 8.850 8.940 8.798 8.840 201,698 +0.11(+1.26%)
May 15, 2020 8.830 8.877 8.720 8.730 149,400 -0.04(-0.46%)
May 14, 2020 8.820 8.860 8.697 8.770 294,981 -0.34(-3.73%)
May 13, 2020 9.171 9.200 9.010 9.110 124,051 +0.09(+0.95%)
May 12, 2020 9.080 9.220 9.000 9.024 297,884 +0.21(+2.43%)
May 11, 2020 8.760 8.900 8.760 8.810 165,812 -0.06(-0.68%)
May 08, 2020 8.900 8.900 8.818 8.870 347,600 +0.09(+1.01%)
May 07, 2020 8.793 8.850 8.750 8.781 245,319 +0.12(+1.40%)
May 06, 2020 8.755 8.770 8.660 8.660 228,370 -0.04(-0.46%)
May 05, 2020 8.790 8.820 8.690 8.700 161,327 -0.08(-0.96%)
May 04, 2020 8.795 8.840 8.700 8.784 276,541 -0.04(-0.41%)
May 01, 2020 8.750 8.930 8.730 8.820 240,400 -0.03(-0.34%)
Apr 30, 2020 8.950 9.010 8.820 8.850 150,215 -0.09(-1.01%)
Apr 29, 2020 8.960 9.090 8.900 8.940 213,381 +0.12(+1.36%)
Apr 28, 2020 8.820 8.880 8.750 8.820 159,129 +0.03(+0.34%)
Apr 27, 2020 8.760 8.850 8.720 8.790 354,723 +0.01(+0.11%)
Apr 24, 2020 8.690 8.840 8.657 8.780 201,300 +0.13(+1.46%)
Apr 23, 2020 8.752 8.790 8.620 8.654 266,477 -0.29(-3.28%)
Apr 22, 2020 8.820 8.960 8.750 8.947 173,914 +0.35(+4.04%)
Apr 21, 2020 8.710 8.770 8.580 8.600 597,085 -0.19(-2.16%)
Apr 20, 2020 8.800 8.920 8.720 8.790 189,911 -0.20(-2.22%)
Apr 17, 2020 8.990 9.050 8.880 8.990 794,800 +0.09(+1.01%)
Apr 16, 2020 8.920 8.950 8.760 8.900 224,458 +0.06(+0.74%)
Apr 15, 2020 8.750 8.950 8.710 8.835 178,222 -0.10(-1.17%)
Apr 14, 2020 8.760 9.085 8.750 8.940 229,333 +0.16(+1.82%)
Apr 13, 2020 9.040 9.040 8.560 8.780 156,926 +0.05(+0.57%)
Apr 09, 2020 8.760 8.880 8.700 8.730 232,100 +0.29(+3.47%)
Apr 08, 2020 8.102 8.490 8.100 8.438 256,593 -0.04(-0.50%)
Apr 07, 2020 8.520 8.580 8.280 8.480 315,923 +0.10(+1.19%)
Apr 06, 2020 8.400 8.465 8.240 8.380 334,345 +0.02(+0.24%)
Apr 03, 2020 8.110 8.440 8.100 8.360 200,900 +0.09(+1.06%)
Apr 02, 2020 8.280 8.393 8.130 8.273 293,220 -0.06(-0.72%)
Apr 01, 2020 8.360 8.533 8.310 8.332 228,663 -0.30(-3.45%)
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%)
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.