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, 2018 8.880 8.930 8.850 8.900 186,934 +0.04(+0.45%)
Jan 30, 2018 8.879 8.890 8.879 8.860 119,569 -0.06(-0.67%)
Jan 29, 2018 8.880 8.930 8.850 8.920 1,207,491 -0.03(-0.34%)
Jan 26, 2018 8.992 9.010 8.930 8.950 82,698 +0.12(+1.36%)
Jan 25, 2018 8.930 8.950 8.820 8.830 100,631 -0.04(-0.51%)
Jan 24, 2018 8.910 8.920 8.840 8.875 44,989 +0.09(+0.97%)
Jan 23, 2018 8.750 8.810 8.750 8.790 70,876 +0.12(+1.44%)
Jan 22, 2018 8.600 8.690 8.600 8.665 138,978 +0.05(+0.64%)
Jan 19, 2018 8.590 8.630 8.590 8.610 161,358 -0.09(-1.03%)
Jan 18, 2018 8.710 8.730 8.680 8.700 153,648 -0.09(-0.97%)
Jan 17, 2018 8.740 8.860 8.730 8.785 215,514 +0.09(+0.98%)
Jan 16, 2018 8.650 8.730 8.650 8.700 163,436 +0.29(+3.51%)
Jan 12, 2018 8.405 8.405 8.405 0 +0.21(+2.50%)
Jan 11, 2018 8.210 8.230 8.170 8.200 167,684 -0.33(-3.81%)
Jan 10, 2018 8.570 8.600 8.520 8.525 95,672 -0.12(-1.45%)
Jan 09, 2018 8.605 8.680 8.550 8.650 117,281 -0.04(-0.52%)
Jan 08, 2018 8.580 8.700 8.580 8.695 744,094 +0.16(+1.81%)
Jan 05, 2018 8.480 8.540 8.480 8.540 77,795 +0.00(+0.00%)
Jan 04, 2018 8.530 8.570 8.530 8.540 248,555 +0.06(+0.77%)
Jan 03, 2018 8.480 8.500 8.440 8.475 126,913 -0.02(-0.18%)
Jan 02, 2018 8.495 8.530 8.450 8.490 490,973 +0.00(+0.00%)
Dec 29, 2017 8.490 8.490 8.490 0 +0.07(+0.83%)
Dec 28, 2017 8.440 8.460 8.380 8.420 74,327 +0.01(+0.12%)
Dec 27, 2017 8.400 8.445 8.390 8.410 128,112 +0.08(+0.96%)
Dec 26, 2017 8.242 8.330 8.210 8.330 231,431 +0.05(+0.66%)
Dec 22, 2017 8.285 8.320 8.270 8.275 256,152 -0.05(-0.66%)
Dec 21, 2017 8.320 8.340 8.290 8.330 105,266 +0.07(+0.85%)
Dec 20, 2017 8.270 8.280 8.240 8.260 98,907 +0.02(+0.18%)
Dec 19, 2017 8.220 8.250 8.200 8.245 130,796 +0.01(+0.12%)
Dec 18, 2017 8.240 8.267 8.215 8.235 280,592 -0.03(-0.30%)
Dec 15, 2017 8.190 8.270 8.182 8.260 179,581 -0.03(-0.36%)
Dec 14, 2017 8.310 8.340 8.270 8.290 114,145 -0.05(-0.54%)
Dec 13, 2017 8.360 8.380 8.300 8.335 77,918 +0.19(+2.27%)
Dec 12, 2017 8.150 8.180 8.140 8.150 144,943 -0.08(-1.03%)
Dec 11, 2017 8.200 8.240 8.200 8.235 361,873 +0.05(+0.61%)
Dec 08, 2017 8.225 8.240 8.160 8.185 138,320 -0.00(-0.06%)
Dec 07, 2017 8.121 8.200 8.090 8.190 105,276 +0.08(+1.05%)
Dec 06, 2017 8.185 8.225 8.100 8.105 109,474 +0.05(+0.58%)
Dec 05, 2017 8.150 8.190 8.040 8.058 208,439 +0.21(+2.65%)
Dec 04, 2017 7.890 7.900 7.830 7.850 277,491 -0.03(-0.38%)
Dec 01, 2017 7.880 7.900 7.850 7.880 185,218 +0.06(+0.78%)
Nov 30, 2017 7.910 7.935 7.800 7.819 140,333 -0.10(-1.21%)
Nov 29, 2017 7.850 7.980 7.850 7.915 153,990 +0.13(+1.74%)
Nov 28, 2017 7.740 7.800 7.710 7.780 319,493 +0.13(+1.70%)
Nov 27, 2017 7.670 7.700 7.650 7.650 120,538 -0.02(-0.33%)
Nov 24, 2017 7.690 7.700 7.660 7.675 75,282 -0.04(-0.45%)
Nov 22, 2017 7.660 7.750 7.650 7.710 282,601 +0.25(+3.35%)
Nov 21, 2017 7.480 7.490 7.450 7.460 289,619 +0.08(+1.08%)
Nov 20, 2017 7.390 7.460 7.350 7.380 344,983 +0.10(+1.37%)
Nov 17, 2017 7.220 7.300 7.210 7.280 128,114 +0.02(+0.21%)
Nov 16, 2017 7.240 7.310 7.240 7.265 111,885 +0.05(+0.69%)
Nov 15, 2017 7.250 7.260 7.210 7.215 86,035 -0.16(-2.17%)
Nov 14, 2017 7.410 7.470 7.350 7.375 182,529 +0.45(+6.42%)
Nov 13, 2017 6.900 6.930 6.890 6.930 126,334 -0.03(-0.43%)
Nov 10, 2017 6.963 6.970 6.930 6.960 221,963 +0.01(+0.22%)
Nov 09, 2017 6.880 6.960 6.870 6.945 207,003 +0.02(+0.22%)
Nov 08, 2017 6.890 6.930 6.880 6.930 147,370 +0.00(+0.00%)
Nov 07, 2017 6.960 6.970 6.890 6.930 265,714 -0.03(-0.43%)
Nov 06, 2017 6.960 6.980 6.850 6.960 1,845,683 -0.11(-1.56%)
Nov 03, 2017 7.080 7.100 7.040 7.070 179,649 +0.02(+0.28%)
Nov 02, 2017 7.100 7.100 6.990 7.050 346,538 -0.06(-0.84%)
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.