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 31, 2017 7.080 7.150 7.080 7.110 208,528 -0.05(-0.77%)
May 30, 2017 7.130 7.190 7.130 7.165 95,320 -0.04(-0.49%)
May 26, 2017 7.190 7.220 7.130 7.200 47,949 -0.06(-0.83%)
May 25, 2017 7.160 7.280 7.160 7.260 88,520 +0.07(+0.97%)
May 24, 2017 7.100 7.190 7.100 7.190 37,781 +0.06(+0.84%)
May 23, 2017 7.180 7.190 7.110 7.130 160,566 -0.10(-1.38%)
May 22, 2017 7.180 7.250 7.170 7.230 1,202,292 +0.08(+1.12%)
May 19, 2017 7.120 7.166 7.080 7.150 155,964 -0.02(-0.28%)
May 18, 2017 7.120 7.199 7.100 7.170 63,574 +0.09(+1.27%)
May 17, 2017 7.000 7.120 6.960 7.080 89,212 +0.17(+2.53%)
May 16, 2017 6.915 6.930 6.890 6.905 118,808 -0.00(-0.07%)
May 15, 2017 6.960 6.960 6.890 6.910 69,832 +0.02(+0.22%)
May 12, 2017 6.900 6.940 6.880 6.895 79,557 -0.09(-1.29%)
May 11, 2017 6.950 7.000 6.930 6.985 129,497 -0.13(-1.86%)
May 10, 2017 7.100 7.160 7.050 7.117 272,782 +0.10(+1.46%)
May 09, 2017 7.010 7.068 6.990 7.015 1,667,919 +0.09(+1.30%)
May 08, 2017 7.010 7.040 6.920 6.925 1,049,735 -0.19(-2.60%)
May 05, 2017 7.000 7.120 7.000 7.110 134,168 +0.19(+2.75%)
May 04, 2017 6.870 6.950 6.870 6.920 43,252 -0.01(-0.14%)
May 03, 2017 6.930 6.950 6.909 6.930 94,233 -0.27(-3.75%)
May 02, 2017 7.160 7.240 7.150 7.200 59,920 +0.02(+0.28%)
May 01, 2017 7.230 7.230 7.170 7.180 47,011 -0.04(-0.49%)
Apr 28, 2017 7.180 7.230 7.160 7.215 60,990 +0.05(+0.77%)
Apr 27, 2017 7.030 7.170 7.030 7.160 85,184 +0.14(+1.99%)
Apr 26, 2017 7.000 7.070 6.995 7.020 70,881 +0.13(+1.89%)
Apr 25, 2017 6.946 6.960 6.890 6.890 91,140 +0.03(+0.44%)
Apr 24, 2017 6.810 6.900 6.810 6.860 55,958 +0.10(+1.48%)
Apr 21, 2017 6.740 6.760 6.670 6.760 2,379,081 -0.02(-0.29%)
Apr 20, 2017 6.740 6.830 6.730 6.780 1,515,346 -0.01(-0.22%)
Apr 19, 2017 6.870 6.880 6.780 6.795 1,700,536 -0.07(-0.95%)
Apr 18, 2017 6.820 6.860 6.792 6.860 1,264,876 -0.04(-0.65%)
Apr 17, 2017 6.890 6.999 6.870 6.905 169,580 +0.04(+0.51%)
Apr 13, 2017 6.880 6.890 6.840 6.870 1,179,386 -0.09(-1.29%)
Apr 12, 2017 6.965 6.985 6.900 6.960 134,394 -0.41(-5.56%)
Apr 11, 2017 7.260 7.370 7.260 7.370 67,122 +0.13(+1.80%)
Apr 10, 2017 7.140 7.250 7.140 7.240 70,262 +0.20(+2.84%)
Apr 07, 2017 7.000 7.070 6.980 7.040 60,442 +0.11(+1.59%)
Apr 06, 2017 6.900 6.960 6.900 6.930 63,946 +0.05(+0.73%)
Apr 05, 2017 6.860 6.900 6.840 6.880 50,624 -0.01(-0.22%)
Apr 04, 2017 6.910 6.920 6.860 6.895 54,211 -0.04(-0.51%)
Apr 03, 2017 6.925 6.960 6.880 6.930 67,281 -0.04(-0.57%)
Mar 31, 2017 6.950 7.010 6.940 6.970 68,961 -0.08(-1.13%)
Mar 30, 2017 7.060 7.090 7.040 7.050 60,217 -0.04(-0.63%)
Mar 29, 2017 7.060 7.110 7.040 7.095 60,026 -0.06(-0.77%)
Mar 28, 2017 7.140 7.175 7.110 7.150 64,220 -0.02(-0.28%)
Mar 27, 2017 7.150 7.190 7.120 7.170 60,228 +0.01(+0.14%)
Mar 24, 2017 7.080 7.170 7.050 7.160 2,696,380 +0.07(+1.04%)
Mar 23, 2017 7.020 7.100 7.010 7.086 93,057 +0.16(+2.32%)
Mar 22, 2017 6.910 6.950 6.880 6.925 110,589 -0.08(-1.14%)
Mar 21, 2017 7.070 7.080 6.990 7.005 66,096 +0.02(+0.36%)
Mar 20, 2017 6.945 6.980 6.920 6.980 137,641 +0.07(+0.94%)
Mar 17, 2017 6.920 6.940 6.870 6.915 137,283 +0.03(+0.44%)
Mar 16, 2017 6.890 6.910 6.860 6.885 41,011 -0.04(-0.65%)
Mar 15, 2017 6.888 6.960 6.880 6.930 237,045 +0.10(+1.46%)
Mar 14, 2017 6.820 6.860 6.800 6.830 117,472 -0.13(-1.87%)
Mar 13, 2017 6.880 6.980 6.880 6.960 91,824 +0.10(+1.53%)
Mar 10, 2017 6.870 6.900 6.840 6.855 72,137 +0.11(+1.56%)
Mar 09, 2017 6.720 6.780 6.720 6.750 126,657 -0.09(-1.32%)
Mar 08, 2017 6.840 6.870 6.820 6.840 83,641 -0.02(-0.29%)
Mar 07, 2017 6.845 6.910 6.820 6.860 101,524 -0.10(-1.44%)
Mar 06, 2017 6.925 6.970 6.900 6.960 155,139 +0.05(+0.80%)
Mar 03, 2017 6.870 6.920 6.850 6.905 62,432 +0.02(+0.22%)
Mar 02, 2017 6.920 6.950 6.880 6.890 312,456 -0.12(-1.64%)
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.