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 (+0.02%)
Streaming Delayed Price Updated: 2:07 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 30, 2022 7.960 8.130 7.960 8.085 203,757 -0.00(-0.06%)
Dec 29, 2022 8.030 8.090 8.023 8.090 197,699 +0.09(+1.12%)
Dec 28, 2022 8.150 8.150 7.990 8.000 222,319 -0.18(-2.20%)
Dec 27, 2022 8.600 8.600 7.840 8.180 276,864 +0.01(+0.12%)
Dec 23, 2022 8.150 8.200 8.050 8.170 166,708 +0.04(+0.55%)
Dec 22, 2022 8.100 8.130 8.060 8.125 261,143 -0.04(-0.55%)
Dec 21, 2022 8.180 8.220 8.150 8.170 161,316 +0.04(+0.49%)
Dec 20, 2022 8.140 8.190 8.110 8.130 165,934 +0.03(+0.37%)
Dec 19, 2022 8.168 8.190 8.080 8.100 318,515 +0.01(+0.12%)
Dec 16, 2022 8.060 8.100 7.980 8.090 168,584 -0.05(-0.61%)
Dec 15, 2022 8.250 8.270 8.110 8.140 371,950 -0.21(-2.51%)
Dec 14, 2022 8.360 8.400 8.290 8.350 785,884 -0.01(-0.12%)
Dec 13, 2022 8.515 8.540 8.320 8.360 255,759 +0.05(+0.60%)
Dec 12, 2022 8.280 8.340 8.240 8.310 314,066 +0.00(+0.00%)
Dec 09, 2022 8.297 8.395 8.297 8.310 610,873 -0.11(-1.31%)
Dec 08, 2022 8.370 8.440 8.340 8.420 214,543 +0.10(+1.20%)
Dec 07, 2022 8.340 8.380 8.300 8.320 168,952 +0.02(+0.24%)
Dec 06, 2022 8.350 8.425 8.280 8.300 292,938 -0.06(-0.72%)
Dec 05, 2022 8.400 8.415 8.310 8.360 780,433 +0.02(+0.24%)
Dec 02, 2022 8.400 8.405 8.340 8.340 405,916 +0.00(+0.00%)
Dec 01, 2022 8.420 8.420 8.330 8.340 244,925 +0.11(+1.34%)
Nov 30, 2022 8.210 8.260 8.070 8.230 254,595 -0.11(-1.32%)
Nov 29, 2022 8.360 8.440 8.320 8.340 173,686 +0.03(+0.36%)
Nov 28, 2022 8.370 8.435 8.280 8.310 354,543 -0.18(-2.12%)
Nov 25, 2022 8.530 8.550 8.470 8.490 288,735 +0.00(+0.00%)
Nov 23, 2022 8.440 8.550 8.440 8.490 144,673 +0.11(+1.31%)
Nov 22, 2022 8.320 8.400 8.310 8.380 217,781 +0.14(+1.70%)
Nov 21, 2022 8.200 8.250 8.160 8.240 418,004 +0.04(+0.49%)
Nov 18, 2022 8.190 8.250 8.173 8.200 296,103 +0.14(+1.74%)
Nov 17, 2022 7.930 8.060 7.920 8.060 710,669 +0.02(+0.25%)
Nov 16, 2022 7.940 8.050 7.930 8.040 253,956 +0.01(+0.12%)
Nov 15, 2022 8.175 8.175 7.990 8.030 221,993 -0.06(-0.74%)
Nov 14, 2022 8.140 8.170 8.060 8.090 430,201 -0.04(-0.49%)
Nov 11, 2022 8.060 8.140 7.980 8.130 311,846 +0.11(+1.37%)
Nov 10, 2022 7.880 8.020 7.800 8.020 491,386 +0.28(+3.62%)
Nov 09, 2022 7.780 7.830 7.720 7.740 200,568 -0.21(-2.64%)
Nov 08, 2022 7.860 8.000 7.860 7.950 298,320 +0.11(+1.40%)
Nov 07, 2022 7.820 7.880 7.760 7.840 761,052 +0.25(+3.23%)
Nov 04, 2022 7.480 7.610 7.445 7.595 512,837 +0.13(+1.81%)
Nov 03, 2022 7.360 7.500 7.360 7.460 955,184 +0.06(+0.81%)
Nov 02, 2022 7.470 7.535 7.370 7.400 925,640 -0.16(-2.12%)
Nov 01, 2022 7.560 7.640 7.490 7.560 1,309,939 +0.13(+1.75%)
Oct 31, 2022 7.450 7.480 7.400 7.430 757,422 +0.00(+0.00%)
Oct 28, 2022 7.370 7.450 7.350 7.430 276,495 +0.04(+0.54%)
Oct 27, 2022 7.320 7.410 7.320 7.390 452,695 +0.01(+0.14%)
Oct 26, 2022 7.330 7.420 7.325 7.380 347,804 +0.08(+1.10%)
Oct 25, 2022 7.130 7.300 7.130 7.300 849,004 +0.14(+1.96%)
Oct 24, 2022 7.170 7.230 7.110 7.160 5,222,797 +0.05(+0.70%)
Oct 21, 2022 6.920 7.130 6.920 7.110 408,150 +0.15(+2.16%)
Oct 20, 2022 6.980 7.070 6.940 6.960 612,003 +0.08(+1.16%)
Oct 19, 2022 6.950 6.950 6.860 6.880 321,988 -0.13(-1.85%)
Oct 18, 2022 7.000 7.010 6.920 7.010 1,037,908 -0.06(-0.85%)
Oct 17, 2022 6.950 7.120 6.940 7.070 1,985,613 +0.33(+4.97%)
Oct 14, 2022 6.840 6.850 6.700 6.735 3,412,155 -0.22(-3.23%)
Oct 13, 2022 6.560 6.990 6.560 6.960 656,927 +0.38(+5.78%)
Oct 12, 2022 6.640 6.650 6.540 6.580 237,648 -0.19(-2.81%)
Oct 11, 2022 6.910 6.910 6.730 6.770 976,975 -0.05(-0.73%)
Oct 10, 2022 6.810 6.854 6.750 6.820 779,756 +0.21(+3.10%)
Oct 07, 2022 6.700 6.720 6.600 6.615 1,508,008 +0.00(+0.08%)
Oct 06, 2022 6.710 6.710 6.590 6.610 548,595 -0.18(-2.65%)
Oct 05, 2022 6.870 6.910 6.720 6.790 1,003,428 -0.39(-5.43%)
Oct 04, 2022 7.120 7.180 7.070 7.180 2,204,432 +0.15(+2.13%)
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.