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

Tesco Plc ADR (OP: TSCDY )

11.97 +0.00 (+0.04%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 23, 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 (%)
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%)
Nov 01, 2017 7.180 7.180 7.100 7.110 248,227 -0.18(-2.50%)
Oct 31, 2017 7.260 7.317 7.240 7.292 139,753 +0.05(+0.65%)
Oct 30, 2017 7.300 7.310 7.220 7.245 430,179 -0.08(-1.16%)
Oct 27, 2017 7.300 7.350 7.290 7.330 140,187 -0.04(-0.48%)
Oct 26, 2017 7.330 7.390 7.330 7.365 61,481 -0.01(-0.20%)
Oct 25, 2017 7.390 7.430 7.380 7.380 60,362 -0.01(-0.20%)
Oct 24, 2017 7.405 7.436 7.360 7.395 109,325 -0.03(-0.34%)
Oct 23, 2017 7.460 7.460 7.410 7.420 75,261 -0.09(-1.20%)
Oct 20, 2017 7.460 7.520 7.460 7.510 85,430 +0.08(+1.01%)
Oct 19, 2017 7.415 7.460 7.415 7.435 86,080 -0.02(-0.20%)
Oct 18, 2017 7.420 7.450 7.400 7.450 92,197 +0.07(+0.88%)
Oct 17, 2017 7.420 7.440 7.380 7.385 54,254 -0.08(-1.01%)
Oct 16, 2017 7.470 7.510 7.400 7.460 71,569 +0.01(+0.20%)
Oct 13, 2017 7.510 7.510 7.440 7.445 44,724 -0.04(-0.47%)
Oct 12, 2017 7.390 7.480 7.390 7.480 93,115 -0.01(-0.09%)
Oct 11, 2017 7.460 7.500 7.420 7.487 65,216 +0.03(+0.43%)
Oct 10, 2017 7.430 7.500 7.420 7.455 84,805 +0.07(+0.88%)
Oct 09, 2017 7.400 7.410 7.360 7.390 54,717 -0.07(-0.94%)
Oct 06, 2017 7.399 7.466 7.380 7.460 40,563 +0.08(+1.08%)
Oct 05, 2017 7.390 7.440 7.380 7.380 64,335 +0.00(+0.00%)
Oct 04, 2017 7.420 7.420 7.330 7.380 96,063 -0.23(-3.02%)
Oct 03, 2017 7.550 7.620 7.540 7.610 184,834 +0.12(+1.67%)
Oct 02, 2017 7.510 7.520 7.400 7.485 230,806 -0.11(-1.51%)
Sep 29, 2017 7.560 7.600 7.500 7.600 76,216 +0.06(+0.80%)
Sep 28, 2017 7.490 7.560 7.490 7.540 54,070 -0.08(-1.05%)
Sep 27, 2017 7.580 7.630 7.558 7.620 417,165 +0.09(+1.20%)
Sep 26, 2017 7.510 7.530 7.480 7.530 100,033 +0.04(+0.53%)
Sep 25, 2017 7.500 7.512 7.440 7.490 55,791 -0.06(-0.79%)
Sep 22, 2017 7.500 7.556 7.480 7.550 89,582 -0.02(-0.26%)
Sep 21, 2017 7.487 7.570 7.459 7.570 73,232 -0.06(-0.79%)
Sep 20, 2017 7.640 7.696 7.590 7.630 116,712 +0.01(+0.13%)
Sep 19, 2017 7.560 7.700 7.560 7.620 659,471 +0.15(+2.01%)
Sep 18, 2017 7.450 7.500 7.440 7.470 710,729 +0.06(+0.81%)
Sep 15, 2017 7.440 7.480 7.400 7.410 136,023 -0.02(-0.27%)
Sep 14, 2017 7.340 7.430 7.320 7.430 200,957 +0.19(+2.66%)
Sep 13, 2017 7.260 7.300 7.230 7.237 121,526 -0.19(-2.59%)
Sep 12, 2017 7.450 7.490 7.400 7.430 281,518 +0.01(+0.13%)
Sep 11, 2017 7.435 7.490 7.380 7.420 164,853 -0.09(-1.20%)
Sep 08, 2017 7.490 7.548 7.490 7.510 107,276 +0.09(+1.21%)
Sep 07, 2017 7.370 7.420 7.370 7.420 77,691 +0.09(+1.23%)
Sep 06, 2017 7.320 7.380 7.320 7.330 88,149 +0.07(+0.96%)
Sep 05, 2017 7.240 7.290 7.230 7.260 126,593 +0.06(+0.83%)
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.