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 (%)
Feb 27, 2015 11.37 11.42 11.29 11.38 146,629 +0.04(+0.40%)
Feb 26, 2015 11.34 11.40 11.31 11.34 77,099 +0.20(+1.75%)
Feb 25, 2015 11.23 11.24 11.11 11.14 148,403 +0.11(+1.00%)
Feb 24, 2015 11.01 11.07 10.95 11.03 163,663 -0.09(-0.76%)
Feb 23, 2015 11.10 11.20 11.07 11.12 96,599 -0.02(-0.13%)
Feb 20, 2015 11.04 11.14 11.01 11.13 75,055 +0.10(+0.91%)
Feb 19, 2015 11.06 11.14 11.02 11.03 147,424 -0.19(-1.69%)
Feb 18, 2015 11.25 11.29 11.19 11.22 97,983 +0.00(+0.00%)
Feb 17, 2015 11.25 11.27 11.14 11.22 401,805 +0.06(+0.54%)
Feb 13, 2015 11.16 11.16 11.16 0 -0.09(-0.80%)
Feb 12, 2015 11.10 11.25 11.10 11.25 159,888 +0.20(+1.76%)
Feb 11, 2015 11.00 11.08 10.96 11.05 271,272 +0.02(+0.14%)
Feb 10, 2015 11.02 11.08 10.97 11.04 571,037 +0.40(+3.81%)
Feb 09, 2015 10.56 10.69 10.52 10.63 148,529 +0.22(+2.16%)
Feb 06, 2015 10.53 10.55 10.38 10.41 163,195 -0.34(-3.16%)
Feb 05, 2015 10.59 10.75 10.58 10.75 207,899 +0.30(+2.87%)
Feb 04, 2015 10.43 10.54 10.42 10.45 253,560 -0.20(-1.88%)
Feb 03, 2015 10.50 10.65 10.45 10.65 143,406 +0.29(+2.85%)
Feb 02, 2015 10.26 10.37 10.23 10.36 164,480 +0.19(+1.82%)
Jan 30, 2015 10.19 10.26 10.14 10.17 122,884 -0.17(-1.64%)
Jan 29, 2015 10.30 10.43 10.20 10.34 285,232 +0.05(+0.49%)
Jan 28, 2015 10.44 10.45 10.29 10.29 247,629 -0.30(-2.83%)
Jan 27, 2015 10.46 10.62 10.45 10.59 290,125 +0.06(+0.57%)
Jan 26, 2015 10.34 10.53 10.29 10.53 473,332 -0.11(-1.03%)
Jan 23, 2015 10.59 10.69 10.51 10.64 582,104 -0.03(-0.28%)
Jan 22, 2015 10.71 10.74 10.59 10.67 654,004 +0.26(+2.45%)
Jan 21, 2015 10.26 10.42 10.25 10.41 513,007 +0.14(+1.41%)
Jan 20, 2015 10.17 10.28 10.11 10.27 1,062,882 +0.21(+2.09%)
Jan 16, 2015 10.06 10.06 10.06 0 +0.08(+0.82%)
Jan 15, 2015 10.06 9.978 446,779 +0.14(+1.40%)
Jan 14, 2015 9.860 9.950 9.770 9.840 1,030,743 +0.21(+2.18%)
Jan 13, 2015 9.630 3,125,788 +0.29(+3.05%)
Jan 12, 2015 9.270 9.401 9.200 9.345 3,251,444 +0.05(+0.54%)
Jan 09, 2015 9.180 9.330 9.160 9.295 1,070,210 -0.17(-1.74%)
Jan 08, 2015 9.270 9.580 9.160 9.460 2,483,542 +1.21(+14.60%)
Jan 07, 2015 8.260 8.280 8.166 8.255 665,999 +0.15(+1.79%)
Jan 06, 2015 8.160 8.230 8.050 8.110 465,938 -0.25(-2.94%)
Jan 05, 2015 8.420 8.430 8.250 8.355 1,092,376 -0.27(-3.18%)
Jan 02, 2015 8.730 8.730 8.590 8.630 314,792 -0.06(-0.75%)
Dec 31, 2014 8.695 8.695 8.695 0 +0.04(+0.40%)
Dec 30, 2014 8.680 8.740 8.620 8.660 408,676 -0.08(-0.92%)
Dec 29, 2014 8.714 8.770 8.660 8.740 528,887 +0.14(+1.63%)
Dec 26, 2014 8.595 8.690 8.570 8.600 868,223 +0.01(+0.17%)
Dec 24, 2014 8.585 8.585 8.585 0 +0.08(+0.88%)
Dec 23, 2014 8.550 8.580 8.490 8.510 674,610 +0.12(+1.43%)
Dec 22, 2014 8.535 8.535 8.350 8.390 740,871 -0.25(-2.89%)
Dec 19, 2014 8.575 8.700 8.550 8.640 679,316 +0.41(+4.98%)
Dec 18, 2014 8.030 8.370 8.030 8.230 483,856 +0.33(+4.18%)
Dec 17, 2014 7.775 7.950 7.770 7.900 1,065,788 +0.17(+2.20%)
Dec 16, 2014 7.870 7.730 1,308,499 +0.05(+0.59%)
Dec 15, 2014 7.810 7.850 7.650 7.685 821,743 -0.05(-0.58%)
Dec 12, 2014 7.866 7.878 7.720 7.730 529,881 -0.23(-2.89%)
Dec 11, 2014 8.170 8.230 7.948 7.960 476,092 -0.23(-2.75%)
Dec 10, 2014 8.245 8.270 8.150 8.185 981,279 +0.05(+0.61%)
Dec 09, 2014 8.085 8.201 8.030 8.135 1,960,660 -0.55(-6.33%)
Dec 08, 2014 8.770 8.780 8.680 8.685 507,172 -0.08(-0.97%)
Dec 05, 2014 8.800 8.890 8.770 8.770 427,510 +0.07(+0.80%)
Dec 04, 2014 8.835 8.835 8.680 8.700 400,971 -0.14(-1.58%)
Dec 03, 2014 8.840 8.880 8.790 8.840 529,170 +0.08(+0.91%)
Dec 02, 2014 8.760 8.790 8.690 8.760 361,387 +0.08(+0.92%)
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.