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: 3:34 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 (%)
Dec 31, 2020 9.670 9.670 9.670 59,155 -0.06(-0.62%)
Dec 30, 2020 9.670 9.810 9.670 9.730 59,155 +0.13(+1.35%)
Dec 29, 2020 9.720 9.730 9.450 9.600 240,414 -0.16(-1.64%)
Dec 28, 2020 9.485 9.910 9.060 9.760 93,867 +0.08(+0.83%)
Dec 24, 2020 9.590 9.750 9.430 9.680 77,600 +0.34(+3.64%)
Dec 23, 2020 9.020 9.390 9.020 9.340 166,076 +0.35(+3.89%)
Dec 22, 2020 8.890 9.020 8.890 8.990 143,752 -0.09(-0.99%)
Dec 21, 2020 8.880 9.130 8.710 9.080 228,721 -0.26(-2.78%)
Dec 18, 2020 9.190 9.420 9.190 9.340 172,400 -0.17(-1.79%)
Dec 17, 2020 9.500 9.580 9.480 9.510 118,931 +0.01(+0.11%)
Dec 16, 2020 9.277 9.570 9.220 9.500 135,605 +0.35(+3.83%)
Dec 15, 2020 9.002 9.210 8.940 9.150 99,432 -0.00(-0.04%)
Dec 14, 2020 9.092 9.250 9.070 9.154 165,478 +0.09(+1.04%)
Dec 11, 2020 9.140 9.140 8.920 9.060 237,000 -0.28(-3.00%)
Dec 10, 2020 9.245 9.384 9.180 9.340 937,852 +0.16(+1.74%)
Dec 09, 2020 9.360 9.360 9.100 9.180 437,239 +0.14(+1.55%)
Dec 08, 2020 9.050 9.120 9.010 9.040 117,771 -0.07(-0.77%)
Dec 07, 2020 9.180 9.180 9.010 9.110 175,310 -0.12(-1.30%)
Dec 04, 2020 9.190 9.474 9.160 9.230 239,300 -0.14(-1.49%)
Dec 03, 2020 9.260 9.370 9.160 9.370 326,568 +0.35(+3.86%)
Dec 02, 2020 9.040 9.080 8.960 9.022 147,240 -0.24(-2.57%)
Dec 01, 2020 9.260 9.260 9.100 9.260 154,055 +0.17(+1.87%)
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%)
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.