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: 3:26 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 28, 2023 9.240 9.270 9.145 9.155 91,913 +0.01(+0.11%)
Feb 27, 2023 9.110 9.170 9.110 9.145 186,645 +0.32(+3.68%)
Feb 24, 2023 8.820 8.840 8.785 8.820 111,641 -0.13(-1.45%)
Feb 23, 2023 8.980 8.982 8.905 8.950 69,513 -0.01(-0.11%)
Feb 22, 2023 8.960 9.000 8.930 8.960 75,415 -0.05(-0.55%)
Feb 21, 2023 9.030 9.070 8.980 9.010 72,797 -0.04(-0.44%)
Feb 17, 2023 8.970 9.080 8.960 9.050 43,485 +0.10(+1.12%)
Feb 16, 2023 8.870 9.000 8.870 8.950 41,216 -0.06(-0.67%)
Feb 15, 2023 8.850 9.010 8.850 9.010 60,747 +0.05(+0.56%)
Feb 14, 2023 8.920 8.995 8.900 8.960 78,466 +0.16(+1.82%)
Feb 13, 2023 8.760 8.815 8.750 8.800 86,165 +0.04(+0.46%)
Feb 10, 2023 8.750 8.770 8.720 8.760 57,610 -0.05(-0.62%)
Feb 09, 2023 8.940 8.950 8.800 8.815 359,485 +0.06(+0.74%)
Feb 08, 2023 8.850 9.090 8.730 8.750 824,669 -0.13(-1.46%)
Feb 07, 2023 8.782 8.900 8.752 8.880 647,795 +0.04(+0.45%)
Feb 06, 2023 8.820 8.850 8.800 8.840 234,950 -0.01(-0.11%)
Feb 03, 2023 8.970 8.980 8.841 8.850 222,145 -0.22(-2.48%)
Feb 02, 2023 9.150 9.165 9.050 9.075 841,385 -0.07(-0.71%)
Feb 01, 2023 9.090 9.190 9.040 9.140 849,697 +0.07(+0.83%)
Jan 31, 2023 9.140 9.150 9.030 9.065 2,406,200 -0.09(-1.03%)
Jan 30, 2023 9.200 9.230 9.150 9.160 1,010,403 +0.00(+0.00%)
Jan 27, 2023 9.165 9.215 9.145 9.160 898,015 +0.06(+0.66%)
Jan 26, 2023 9.130 9.150 9.080 9.100 116,842 +0.02(+0.22%)
Jan 25, 2023 9.010 9.120 8.750 9.080 396,284 +0.05(+0.55%)
Jan 24, 2023 9.110 9.120 9.020 9.030 604,869 -0.27(-2.86%)
Jan 23, 2023 9.220 9.320 9.220 9.296 448,913 +0.03(+0.28%)
Jan 20, 2023 9.200 9.270 9.190 9.270 211,167 +0.03(+0.27%)
Jan 19, 2023 9.140 9.280 9.125 9.245 478,442 +0.08(+0.93%)
Jan 18, 2023 9.280 9.320 9.143 9.160 638,859 +0.02(+0.16%)
Jan 17, 2023 9.040 9.160 9.040 9.145 304,790 +0.13(+1.50%)
Jan 13, 2023 8.930 9.030 8.930 9.010 141,219 +0.01(+0.11%)
Jan 12, 2023 9.140 9.140 8.910 9.000 146,857 +0.13(+1.47%)
Jan 11, 2023 8.830 8.890 8.820 8.870 96,058 +0.04(+0.45%)
Jan 10, 2023 8.870 8.880 8.770 8.830 141,563 -0.02(-0.17%)
Jan 09, 2023 8.870 8.915 8.840 8.845 301,501 +0.09(+0.97%)
Jan 06, 2023 8.640 8.760 8.620 8.760 146,223 +0.24(+2.82%)
Jan 05, 2023 8.520 8.530 8.460 8.520 134,648 +0.05(+0.59%)
Jan 04, 2023 8.430 8.500 8.410 8.470 182,230 +0.24(+2.92%)
Jan 03, 2023 8.160 8.260 8.150 8.230 459,868 +0.14(+1.79%)
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%)
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.