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

Tesco Plc ADR (OP: TSCDY )

12.14 +0.17 (+1.38%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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 (%)
Jan 31, 2017 7.350 7.390 7.310 7.350 3,500,943 -0.05(-0.68%)
Jan 30, 2017 7.450 7.455 7.350 7.400 234,893 -0.36(-4.64%)
Jan 27, 2017 7.830 7.890 7.690 7.760 149,378 +0.63(+8.84%)
Jan 26, 2017 7.150 7.170 7.080 7.130 121,597 -0.02(-0.28%)
Jan 25, 2017 7.150 7.150 7.100 7.150 126,991 -0.06(-0.90%)
Jan 24, 2017 7.173 7.240 7.150 7.215 102,554 -0.09(-1.30%)
Jan 23, 2017 7.280 7.340 7.280 7.310 462,693 -0.01(-0.14%)
Jan 20, 2017 7.300 7.340 7.260 7.320 252,963 -0.04(-0.54%)
Jan 19, 2017 7.453 7.480 7.310 7.360 302,166 -0.02(-0.27%)
Jan 18, 2017 7.370 7.440 7.360 7.380 55,646 -0.11(-1.47%)
Jan 17, 2017 7.425 7.520 7.410 7.490 308,539 +0.01(+0.13%)
Jan 13, 2017 7.480 7.480 7.480 0 -0.01(-0.13%)
Jan 12, 2017 7.500 7.548 7.480 7.490 82,196 -0.15(-1.96%)
Jan 11, 2017 7.600 7.650 7.510 7.640 185,744 -0.09(-1.16%)
Jan 10, 2017 7.620 7.785 7.590 7.730 239,483 +0.44(+5.96%)
Jan 09, 2017 7.250 7.330 7.250 7.295 173,124 +0.00(+0.05%)
Jan 06, 2017 7.310 7.340 7.290 7.291 110,479 -0.08(-1.14%)
Jan 05, 2017 7.391 7.410 7.350 7.375 106,561 -0.19(-2.51%)
Jan 04, 2017 7.520 7.580 7.473 7.565 151,326 +0.03(+0.33%)
Jan 03, 2017 7.460 7.570 7.440 7.540 421,162 -0.05(-0.66%)
Dec 30, 2016 7.590 7.590 7.590 0 +0.06(+0.80%)
Dec 29, 2016 7.460 7.540 7.460 7.530 194,329 +0.10(+1.35%)
Dec 28, 2016 7.380 7.450 7.370 7.430 161,126 -0.09(-1.20%)
Dec 27, 2016 7.490 7.540 7.490 7.520 200,069 +0.00(+0.07%)
Dec 23, 2016 7.515 7.515 7.515 0 +0.08(+1.14%)
Dec 22, 2016 7.490 7.510 7.430 7.430 167,178 -0.06(-0.80%)
Dec 21, 2016 7.520 7.560 7.490 7.490 216,976 -0.03(-0.40%)
Dec 20, 2016 7.480 7.560 7.473 7.520 280,133 +0.06(+0.80%)
Dec 19, 2016 7.400 7.500 7.390 7.460 297,962 +0.01(+0.13%)
Dec 16, 2016 7.495 7.495 7.420 7.450 120,369 -0.14(-1.84%)
Dec 15, 2016 7.551 7.620 7.540 7.590 243,214 -0.06(-0.78%)
Dec 14, 2016 7.864 7.880 7.650 7.650 185,214 -0.06(-0.78%)
Dec 13, 2016 7.810 7.850 7.710 7.710 407,988 -0.33(-4.16%)
Dec 12, 2016 8.050 8.070 8.010 8.045 187,362 -0.14(-1.77%)
Dec 09, 2016 8.200 8.240 8.160 8.190 103,223 +0.04(+0.55%)
Dec 08, 2016 8.080 8.190 8.070 8.145 174,584 +0.09(+1.12%)
Dec 07, 2016 7.890 8.072 7.890 8.055 637,210 +0.09(+1.19%)
Dec 06, 2016 7.950 8.002 7.940 7.960 82,818 -0.10(-1.30%)
Dec 05, 2016 8.060 8.090 8.030 8.065 226,367 +0.20(+2.61%)
Dec 02, 2016 7.820 7.860 7.730 7.860 143,557 +0.15(+1.95%)
Dec 01, 2016 7.780 7.780 7.650 7.710 245,888 -0.07(-0.90%)
Nov 30, 2016 7.770 7.830 7.740 7.780 267,617 +0.03(+0.32%)
Nov 29, 2016 7.690 7.790 7.690 7.755 189,628 +0.00(+0.06%)
Nov 28, 2016 7.740 7.790 7.680 7.750 196,431 -0.15(-1.90%)
Nov 25, 2016 7.840 7.910 7.830 7.900 70,262 -0.01(-0.19%)
Nov 23, 2016 7.915 7.915 7.915 0 -0.19(-2.40%)
Nov 22, 2016 7.980 8.130 7.980 8.110 489,078 +0.15(+1.95%)
Nov 21, 2016 7.920 7.970 7.900 7.955 140,968 +0.13(+1.73%)
Nov 18, 2016 7.800 7.840 7.770 7.820 141,955 -0.10(-1.26%)
Nov 17, 2016 7.934 7.980 7.910 7.920 202,147 +0.02(+0.25%)
Nov 16, 2016 7.990 8.020 7.868 7.900 436,502 -0.20(-2.47%)
Nov 15, 2016 8.030 8.100 7.980 8.100 211,679 +0.43(+5.68%)
Nov 14, 2016 7.730 7.740 7.620 7.665 260,872 +0.22(+3.02%)
Nov 11, 2016 7.460 7.490 7.370 7.440 143,706 -0.05(-0.67%)
Nov 10, 2016 7.420 7.540 7.400 7.490 179,804 +0.12(+1.63%)
Nov 09, 2016 7.340 7.436 7.340 7.370 1,139,473 -0.08(-1.07%)
Nov 08, 2016 7.390 7.460 7.380 7.450 79,970 +0.07(+0.95%)
Nov 07, 2016 7.404 7.410 7.350 7.380 110,508 -0.13(-1.73%)
Nov 04, 2016 7.600 7.620 7.510 7.510 140,555 -0.25(-3.22%)
Nov 03, 2016 7.800 7.800 7.740 7.760 98,089 +0.12(+1.57%)
Nov 02, 2016 7.712 7.725 7.630 7.640 75,216 -0.14(-1.80%)
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.