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

Tesco Plc ADR (OP: TSCDY )

11.94 -0.03 (-0.25%)
Streaming Delayed Price Updated: 3:15 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, 2023 10.76 10.80 10.75 10.79 148,021 +0.01(+0.07%)
Nov 29, 2023 10.76 10.80 10.73 10.78 45,266 +0.02(+0.20%)
Nov 28, 2023 10.70 10.80 10.69 10.76 33,623 +0.00(+0.00%)
Nov 27, 2023 10.73 10.76 10.70 10.76 30,149 +0.03(+0.28%)
Nov 24, 2023 10.66 10.73 10.66 10.73 31,451 +0.28(+2.68%)
Nov 22, 2023 10.43 10.48 10.37 10.45 37,330 +0.06(+0.58%)
Nov 21, 2023 10.35 10.39 10.30 10.39 83,276 +0.08(+0.78%)
Nov 20, 2023 10.27 10.31 10.25 10.31 47,541 +0.00(+0.00%)
Nov 17, 2023 10.24 10.32 10.23 10.31 36,518 +0.09(+0.88%)
Nov 16, 2023 10.25 10.30 10.20 10.22 99,066 +0.09(+0.89%)
Nov 15, 2023 10.22 10.25 10.13 10.13 98,436 -0.28(-2.69%)
Nov 14, 2023 10.42 10.46 10.36 10.41 48,816 +0.07(+0.68%)
Nov 13, 2023 10.20 10.35 10.20 10.34 110,520 +0.18(+1.77%)
Nov 10, 2023 10.15 10.19 10.08 10.16 43,540 +0.00(+0.00%)
Nov 09, 2023 10.18 10.26 10.15 10.16 43,330 -0.05(-0.49%)
Nov 08, 2023 10.18 10.22 10.16 10.21 30,818 +0.03(+0.29%)
Nov 07, 2023 10.19 10.21 10.12 10.18 39,477 +0.02(+0.20%)
Nov 06, 2023 10.20 10.23 10.16 10.16 61,568 -0.02(-0.20%)
Nov 03, 2023 10.20 10.22 10.15 10.18 74,816 +0.17(+1.70%)
Nov 02, 2023 10.01 10.02 9.940 10.01 41,518 +0.13(+1.32%)
Nov 01, 2023 9.790 9.880 9.790 9.880 266,573 +0.10(+1.02%)
Oct 31, 2023 9.780 9.820 9.730 9.780 107,723 -0.04(-0.41%)
Oct 30, 2023 9.880 9.885 9.780 9.820 51,929 -0.01(-0.10%)
Oct 27, 2023 9.900 9.940 9.810 9.830 34,208 -0.06(-0.61%)
Oct 26, 2023 9.960 9.960 9.840 9.890 83,657 +0.05(+0.51%)
Oct 25, 2023 9.855 9.920 9.820 9.840 46,020 -0.09(-0.91%)
Oct 24, 2023 9.930 9.960 9.890 9.930 106,908 +0.01(+0.10%)
Oct 23, 2023 9.930 9.990 9.910 9.920 154,615 +0.03(+0.30%)
Oct 20, 2023 9.865 9.925 9.840 9.890 53,451 -0.03(-0.30%)
Oct 19, 2023 9.940 9.990 9.880 9.920 54,367 -0.06(-0.60%)
Oct 18, 2023 9.970 10.02 9.950 9.980 45,943 -0.08(-0.80%)
Oct 17, 2023 10.08 10.11 10.02 10.06 90,311 +0.05(+0.50%)
Oct 16, 2023 9.980 10.03 9.980 10.01 76,097 -0.01(-0.10%)
Oct 13, 2023 10.07 10.07 9.975 10.02 37,889 -0.27(-2.62%)
Oct 12, 2023 10.33 10.35 10.24 10.29 94,823 -0.07(-0.68%)
Oct 11, 2023 10.22 10.36 10.22 10.36 40,602 +0.11(+1.07%)
Oct 10, 2023 10.13 10.30 10.13 10.25 48,534 +0.15(+1.49%)
Oct 09, 2023 10.10 10.10 10.00 10.10 49,288 -0.13(-1.27%)
Oct 06, 2023 10.13 10.25 10.08 10.23 56,243 -0.01(-0.10%)
Oct 05, 2023 10.19 10.25 10.18 10.24 70,136 +0.39(+3.96%)
Oct 04, 2023 9.840 9.890 9.720 9.850 688,266 +0.51(+5.46%)
Oct 03, 2023 9.420 9.460 9.340 9.340 309,297 -0.13(-1.37%)
Oct 02, 2023 9.540 9.540 9.450 9.470 88,626 -0.14(-1.46%)
Sep 29, 2023 9.695 9.710 9.600 9.610 140,725 -0.03(-0.31%)
Sep 28, 2023 9.630 9.703 9.630 9.640 83,246 -0.02(-0.21%)
Sep 27, 2023 9.690 9.690 9.580 9.660 146,730 -0.12(-1.23%)
Sep 26, 2023 9.800 9.850 9.780 9.780 92,657 -0.05(-0.51%)
Sep 25, 2023 9.810 9.832 9.800 9.830 57,518 -0.05(-0.51%)
Sep 22, 2023 9.935 9.955 9.870 9.880 40,014 +0.03(+0.30%)
Sep 21, 2023 9.895 9.910 9.850 9.850 75,454 -0.08(-0.81%)
Sep 20, 2023 10.00 10.04 9.930 9.930 172,135 -0.16(-1.59%)
Sep 19, 2023 10.08 10.12 10.06 10.09 72,632 +0.03(+0.30%)
Sep 18, 2023 10.02 10.08 9.990 10.06 34,877 +0.04(+0.40%)
Sep 15, 2023 10.03 10.07 9.990 10.02 64,091 +0.10(+1.01%)
Sep 14, 2023 9.860 9.930 9.850 9.920 41,050 +0.11(+1.12%)
Sep 13, 2023 9.800 9.860 9.800 9.810 83,621 +0.02(+0.20%)
Sep 12, 2023 9.790 9.820 9.760 9.790 57,220 +0.05(+0.51%)
Sep 11, 2023 9.650 9.800 9.650 9.740 57,763 +0.10(+1.04%)
Sep 08, 2023 9.550 9.660 9.550 9.640 43,006 +0.11(+1.15%)
Sep 07, 2023 9.540 9.540 9.483 9.530 85,783 -0.05(-0.52%)
Sep 06, 2023 9.625 9.625 9.570 9.580 41,534 -0.04(-0.42%)
Sep 05, 2023 9.720 9.740 9.580 9.620 69,381 -0.37(-3.70%)
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.