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 (%)
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%)
Nov 01, 2016 7.830 7.840 7.730 7.780 82,782 +0.11(+1.37%)
Oct 31, 2016 7.730 7.730 7.610 7.675 96,112 -0.12(-1.48%)
Oct 28, 2016 7.760 7.830 7.760 7.790 102,665 +0.04(+0.52%)
Oct 27, 2016 7.810 7.810 7.750 7.750 99,397 -0.03(-0.39%)
Oct 26, 2016 7.770 7.810 7.750 7.780 112,105 +0.17(+2.17%)
Oct 25, 2016 7.570 7.640 7.540 7.615 80,675 -0.05(-0.72%)
Oct 24, 2016 7.690 7.710 7.640 7.670 102,857 -0.01(-0.13%)
Oct 21, 2016 7.620 7.690 7.620 7.680 152,089 -0.00(-0.07%)
Oct 20, 2016 7.690 7.723 7.640 7.685 61,207 -0.18(-2.23%)
Oct 19, 2016 7.855 7.890 7.840 7.860 68,383 +0.20(+2.61%)
Oct 18, 2016 7.600 7.680 7.600 7.660 391,821 +0.37(+5.02%)
Oct 17, 2016 7.290 7.340 7.283 7.294 102,618 -0.11(-1.43%)
Oct 14, 2016 7.390 7.450 7.380 7.400 65,191 +0.28(+3.93%)
Oct 13, 2016 7.140 7.170 7.080 7.120 95,554 -0.19(-2.60%)
Oct 12, 2016 7.300 7.347 7.280 7.310 64,011 +0.03(+0.41%)
Oct 11, 2016 7.430 7.470 7.280 7.280 137,341 -0.18(-2.41%)
Oct 10, 2016 7.470 7.500 7.460 7.460 57,893 -0.01(-0.13%)
Oct 07, 2016 7.500 7.500 7.400 7.470 51,925 -0.14(-1.87%)
Oct 06, 2016 7.680 7.840 7.590 7.612 304,940 -0.23(-2.91%)
Oct 05, 2016 8.090 8.090 7.810 7.840 280,760 +0.70(+9.80%)
Oct 04, 2016 7.120 7.210 7.120 7.140 118,380 +0.06(+0.85%)
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.