Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesco Plc ADR (OP: TSCDY )

12.06 +0.09 (+0.75%)
Streaming Delayed Price Updated: 10:39 AM 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 (%)
Mar 29, 2019 9.100 9.150 9.024 9.060 48,000 +0.10(+1.12%)
Mar 28, 2019 9.010 9.040 8.932 8.960 110,482 -0.06(-0.72%)
Mar 27, 2019 9.050 9.070 8.985 9.025 139,639 -0.00(-0.06%)
Mar 26, 2019 9.130 9.130 9.010 9.030 93,747 -0.19(-2.06%)
Mar 25, 2019 9.175 9.220 9.120 9.220 82,035 +0.06(+0.66%)
Mar 22, 2019 9.235 9.240 9.160 9.160 55,000 +0.01(+0.11%)
Mar 21, 2019 9.160 9.200 9.050 9.150 88,131 -0.12(-1.24%)
Mar 20, 2019 9.280 9.300 9.230 9.265 93,228 -0.12(-1.23%)
Mar 19, 2019 9.400 9.430 9.350 9.380 45,122 +0.04(+0.48%)
Mar 18, 2019 9.230 9.360 9.230 9.335 42,271 +0.24(+2.58%)
Mar 15, 2019 9.080 9.160 9.080 9.100 35,500 +0.04(+0.50%)
Mar 14, 2019 9.090 9.100 9.030 9.055 54,656 -0.04(-0.39%)
Mar 13, 2019 9.030 9.110 9.015 9.090 35,135 +0.16(+1.79%)
Mar 12, 2019 8.930 8.990 8.910 8.930 100,085 -0.02(-0.22%)
Mar 11, 2019 8.970 9.000 8.910 8.950 47,645 +0.06(+0.67%)
Mar 08, 2019 8.995 9.000 8.880 8.890 78,200 -0.25(-2.74%)
Mar 07, 2019 9.175 9.230 9.130 9.140 87,260 -0.02(-0.22%)
Mar 06, 2019 9.155 9.180 9.120 9.160 173,270 +0.04(+0.44%)
Mar 05, 2019 9.060 9.150 9.050 9.120 40,774 +0.10(+1.16%)
Mar 04, 2019 9.050 9.070 8.990 9.015 65,539 +0.03(+0.28%)
Mar 01, 2019 9.100 9.120 8.950 8.990 147,000 +0.00(+0.00%)
Feb 28, 2019 9.050 9.090 8.950 8.990 197,330 -0.11(-1.21%)
Feb 27, 2019 9.074 9.160 9.070 9.100 152,675 +0.04(+0.44%)
Feb 26, 2019 8.958 9.090 8.958 9.060 110,232 +0.32(+3.66%)
Feb 25, 2019 8.710 8.760 8.690 8.740 64,635 +0.03(+0.34%)
Feb 22, 2019 8.690 8.750 8.668 8.710 1,323,200 -0.13(-1.47%)
Feb 21, 2019 8.840 8.870 8.790 8.840 87,623 -0.07(-0.79%)
Feb 20, 2019 8.902 8.950 8.870 8.910 66,809 +0.04(+0.45%)
Feb 19, 2019 8.830 8.880 8.810 8.870 108,071 +0.20(+2.31%)
Feb 15, 2019 8.670 8.700 8.560 8.670 72,800 +0.30(+3.65%)
Feb 14, 2019 8.340 8.420 8.320 8.365 100,147 -0.11(-1.30%)
Feb 13, 2019 8.550 8.550 8.440 8.475 113,508 -0.20(-2.31%)
Feb 12, 2019 8.650 8.700 8.600 8.675 46,482 +0.00(+0.00%)
Feb 11, 2019 8.730 8.730 8.660 8.675 63,827 -0.05(-0.63%)
Feb 08, 2019 8.730 8.783 8.700 8.730 301,400 -0.16(-1.80%)
Feb 07, 2019 8.900 8.939 8.870 8.890 864,751 -0.12(-1.33%)
Feb 06, 2019 8.970 9.010 8.930 9.010 188,229 +0.21(+2.33%)
Feb 05, 2019 8.810 8.840 8.720 8.805 66,936 +0.11(+1.21%)
Feb 04, 2019 8.700 8.750 8.690 8.700 81,287 -0.01(-0.11%)
Feb 01, 2019 8.730 8.780 8.700 8.710 107,800 -0.07(-0.80%)
Jan 31, 2019 8.820 8.855 8.760 8.780 251,070 -0.10(-1.13%)
Jan 30, 2019 8.831 8.910 8.790 8.880 128,127 +0.15(+1.72%)
Jan 29, 2019 8.860 8.870 8.730 8.730 95,900 -0.09(-1.02%)
Jan 28, 2019 8.850 8.870 8.720 8.820 324,922 -0.14(-1.62%)
Jan 25, 2019 8.970 9.110 8.920 8.965 1,177,200 +0.18(+1.99%)
Jan 24, 2019 8.778 8.820 8.703 8.790 288,270 -0.06(-0.68%)
Jan 23, 2019 8.776 8.860 8.770 8.850 281,769 +0.23(+2.73%)
Jan 22, 2019 8.610 8.680 8.590 8.615 554,821 -0.11(-1.26%)
Jan 18, 2019 8.690 8.770 8.690 8.725 140,500 +0.15(+1.81%)
Jan 17, 2019 8.420 8.599 8.420 8.570 210,588 +0.02(+0.23%)
Jan 16, 2019 8.500 8.580 8.500 8.550 64,206 +0.09(+1.00%)
Jan 15, 2019 8.410 8.500 8.380 8.465 283,873 -0.01(-0.06%)
Jan 14, 2019 8.440 8.510 8.429 8.470 833,077 +0.04(+0.53%)
Jan 11, 2019 8.340 8.460 8.304 8.425 466,100 +0.15(+1.75%)
Jan 10, 2019 8.170 8.300 8.150 8.280 162,988 +0.17(+2.10%)
Jan 09, 2019 8.150 8.230 8.080 8.110 97,822 +0.13(+1.69%)
Jan 08, 2019 7.950 8.030 7.940 7.975 340,308 +0.19(+2.51%)
Jan 07, 2019 7.615 7.780 7.615 7.780 372,329 +0.24(+3.18%)
Jan 04, 2019 7.500 7.570 7.484 7.540 256,100 +0.01(+0.13%)
Jan 03, 2019 7.480 7.560 7.470 7.530 382,129 +0.32(+4.37%)
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.