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

Tesco Plc ADR (OP: TSCDY )

12.02 +0.05 (+0.42%)
Streaming Delayed Price Updated: 3:02 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, 2020 9.125 9.240 9.060 9.090 132,769 -0.01(-0.11%)
Nov 27, 2020 9.290 9.290 9.050 9.100 44,100 -0.08(-0.87%)
Nov 25, 2020 9.034 9.290 9.034 9.180 70,900 +0.09(+0.99%)
Nov 24, 2020 8.990 9.170 8.990 9.090 194,371 +0.00(+0.06%)
Nov 23, 2020 9.370 9.370 9.030 9.085 297,516 -0.14(-1.57%)
Nov 20, 2020 9.210 9.350 9.170 9.230 125,900 -0.13(-1.39%)
Nov 19, 2020 9.275 9.390 9.240 9.360 260,665 +0.20(+2.18%)
Nov 18, 2020 9.130 9.280 9.130 9.160 283,695 +0.09(+0.99%)
Nov 17, 2020 8.991 9.080 8.980 9.070 250,313 +0.13(+1.50%)
Nov 16, 2020 8.945 8.970 8.900 8.936 166,483 +0.07(+0.82%)
Nov 13, 2020 8.830 8.920 8.820 8.863 144,200 +0.15(+1.76%)
Nov 12, 2020 8.710 8.810 8.690 8.710 135,467 -0.07(-0.80%)
Nov 11, 2020 8.770 8.840 8.770 8.780 108,435 +0.10(+1.15%)
Nov 10, 2020 8.640 8.697 8.620 8.680 230,158 +0.10(+1.17%)
Nov 09, 2020 8.675 8.680 8.570 8.580 195,347 +0.01(+0.10%)
Nov 06, 2020 8.590 8.620 8.523 8.572 147,500 +0.23(+2.78%)
Nov 05, 2020 8.400 8.400 8.250 8.340 262,717 +0.13(+1.58%)
Nov 04, 2020 8.220 8.300 8.185 8.210 193,802 +0.04(+0.49%)
Nov 03, 2020 8.165 8.264 8.140 8.170 266,772 +0.03(+0.37%)
Nov 02, 2020 8.150 8.200 8.100 8.140 259,079 +0.12(+1.50%)
Oct 30, 2020 7.920 8.030 7.900 8.020 213,800 +0.13(+1.65%)
Oct 29, 2020 7.896 7.930 7.850 7.890 310,523 -0.04(-0.50%)
Oct 28, 2020 8.020 8.045 7.900 7.930 139,719 -0.24(-2.94%)
Oct 27, 2020 8.240 8.265 8.170 8.170 212,628 -0.12(-1.45%)
Oct 26, 2020 8.330 8.360 8.270 8.290 153,465 -0.11(-1.31%)
Oct 23, 2020 8.400 8.430 8.340 8.400 637,000 +0.11(+1.33%)
Oct 22, 2020 8.330 8.350 8.250 8.290 139,827 -0.11(-1.31%)
Oct 21, 2020 8.340 8.460 8.340 8.400 171,242 +0.08(+0.94%)
Oct 20, 2020 8.290 8.380 8.290 8.322 146,177 +0.14(+1.74%)
Oct 19, 2020 8.250 8.330 8.180 8.180 122,974 -0.17(-2.04%)
Oct 16, 2020 8.310 8.383 8.300 8.350 483,600 +0.01(+0.12%)
Oct 15, 2020 8.400 8.470 8.300 8.340 147,749 -0.29(-3.36%)
Oct 14, 2020 8.732 8.763 8.620 8.630 147,103 -0.00(-0.03%)
Oct 13, 2020 8.705 8.723 8.600 8.633 64,018 +0.03(+0.38%)
Oct 12, 2020 8.590 8.630 8.565 8.600 98,186 +0.01(+0.12%)
Oct 09, 2020 8.570 8.610 8.530 8.590 116,900 +0.21(+2.51%)
Oct 08, 2020 8.420 8.465 8.370 8.380 164,284 +0.13(+1.58%)
Oct 07, 2020 8.280 8.320 8.220 8.250 109,082 +0.00(+0.00%)
Oct 06, 2020 8.310 8.400 8.070 8.250 197,154 -0.06(-0.72%)
Oct 05, 2020 8.268 8.360 8.260 8.310 159,674 +0.12(+1.47%)
Oct 02, 2020 8.120 8.220 8.098 8.190 123,500 +0.03(+0.37%)
Oct 01, 2020 8.160 8.208 8.130 8.160 143,035 -0.07(-0.85%)
Sep 30, 2020 8.300 8.340 8.220 8.230 161,842 -0.11(-1.26%)
Sep 29, 2020 8.340 8.380 8.280 8.335 146,883 -0.10(-1.21%)
Sep 28, 2020 8.480 8.500 8.400 8.438 124,101 +0.13(+1.63%)
Sep 25, 2020 8.292 8.350 8.230 8.303 204,200 -0.11(-1.34%)
Sep 24, 2020 8.470 8.480 8.380 8.415 111,074 -0.11(-1.29%)
Sep 23, 2020 8.705 8.705 8.510 8.525 187,165 -0.21(-2.35%)
Sep 22, 2020 8.768 8.773 8.660 8.730 220,669 -0.04(-0.46%)
Sep 21, 2020 8.640 8.770 8.640 8.770 159,588 +0.22(+2.57%)
Sep 18, 2020 8.467 8.600 8.467 8.550 123,900 +0.14(+1.66%)
Sep 17, 2020 8.400 8.450 8.370 8.411 105,984 +0.00(+0.00%)
Sep 16, 2020 8.585 8.585 8.410 8.410 142,870 -0.14(-1.64%)
Sep 15, 2020 8.500 8.600 8.499 8.550 162,874 +0.13(+1.54%)
Sep 14, 2020 8.520 8.550 8.420 8.420 100,083 -0.11(-1.29%)
Sep 11, 2020 8.510 8.570 8.500 8.530 79,500 +0.05(+0.59%)
Sep 10, 2020 8.685 8.685 8.445 8.480 242,439 -0.31(-3.55%)
Sep 09, 2020 8.820 8.870 8.780 8.793 170,725 +0.15(+1.77%)
Sep 08, 2020 8.670 8.781 8.630 8.640 91,358 -0.04(-0.49%)
Sep 04, 2020 8.650 8.770 8.580 8.682 148,400 +0.07(+0.84%)
Sep 03, 2020 8.710 8.770 8.590 8.610 105,393 -0.17(-1.94%)
Sep 02, 2020 8.845 8.845 8.730 8.780 121,982 +0.04(+0.46%)
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.