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

Tesco Plc ADR (OP: TSCDY )

12.14 +0.17 (+1.38%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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 (%)
Jul 29, 2016 6.150 6.220 6.120 6.150 129,748 +0.01(+0.16%)
Jul 28, 2016 6.140 6.180 6.110 6.140 254,980 +0.03(+0.49%)
Jul 27, 2016 6.145 6.183 6.100 6.110 135,825 +0.01(+0.16%)
Jul 26, 2016 6.260 6.260 6.070 6.100 184,999 -0.26(-4.01%)
Jul 25, 2016 6.350 6.380 6.350 6.355 460,588 +0.08(+1.19%)
Jul 22, 2016 6.250 6.280 6.240 6.280 68,460 +0.04(+0.64%)
Jul 21, 2016 6.280 6.290 6.220 6.240 163,197 -0.09(-1.42%)
Jul 20, 2016 6.320 6.340 6.300 6.330 92,310 -0.05(-0.78%)
Jul 19, 2016 6.450 6.470 6.360 6.380 152,573 -0.16(-2.45%)
Jul 18, 2016 6.535 6.590 6.510 6.540 93,545 +0.02(+0.31%)
Jul 15, 2016 6.530 6.550 6.480 6.520 110,006 -0.17(-2.54%)
Jul 14, 2016 6.720 6.780 6.670 6.690 74,899 +0.05(+0.75%)
Jul 13, 2016 6.760 6.780 6.630 6.640 225,240 -0.04(-0.67%)
Jul 12, 2016 6.650 6.730 6.600 6.685 130,797 +0.28(+4.37%)
Jul 11, 2016 6.400 6.432 6.380 6.405 1,128,978 +0.08(+1.34%)
Jul 08, 2016 6.340 6.185 6.320 90,915 +0.14(+2.18%)
Jul 07, 2016 6.330 6.350 6.140 6.185 140,145 -0.66(-9.58%)
Jul 05, 2016 6.820 6.877 6.783 6.840 72,158 -0.16(-2.29%)
Jul 01, 2016 7.000 7.000 7.000 0 -0.02(-0.28%)
Jun 30, 2016 6.870 7.020 6.840 7.020 180,355 +0.22(+3.24%)
Jun 29, 2016 6.660 6.905 6.636 6.800 204,481 +0.34(+5.26%)
Jun 28, 2016 6.427 6.490 6.360 6.460 392,072 +0.36(+5.90%)
Jun 27, 2016 6.085 6.100 6.010 6.100 264,732 -0.44(-6.73%)
Jun 24, 2016 6.780 6.990 6.470 6.540 210,928 -0.90(-12.10%)
Jun 23, 2016 7.480 7.480 7.320 7.440 137,238 +0.12(+1.64%)
Jun 22, 2016 7.290 7.360 7.250 7.320 125,307 +0.14(+1.88%)
Jun 21, 2016 7.165 7.240 7.140 7.185 181,972 +0.15(+2.20%)
Jun 20, 2016 7.060 7.080 7.000 7.030 301,038 +0.40(+6.03%)
Jun 17, 2016 6.624 6.650 6.570 6.630 392,455 +0.14(+2.16%)
Jun 16, 2016 6.415 6.530 6.360 6.490 118,346 +0.12(+1.88%)
Jun 15, 2016 6.420 6.450 6.360 6.370 120,565 +0.16(+2.58%)
Jun 14, 2016 6.305 6.320 6.170 6.210 267,064 -0.11(-1.66%)
Jun 13, 2016 6.286 6.420 6.286 6.315 130,833 -0.14(-2.24%)
Jun 10, 2016 6.558 6.590 6.410 6.460 126,505 -0.35(-5.17%)
Jun 09, 2016 6.890 6.905 6.800 6.812 171,108 -0.14(-1.99%)
Jun 08, 2016 6.900 7.010 6.900 6.950 475,658 +0.17(+2.49%)
Jun 07, 2016 6.850 6.870 6.770 6.781 156,261 -0.10(-1.44%)
Jun 06, 2016 6.970 6.970 6.840 6.880 221,923 -0.16(-2.20%)
Jun 03, 2016 7.170 7.185 7.000 7.035 65,389 -0.31(-4.29%)
Jun 02, 2016 7.280 7.370 7.280 7.350 76,638 +0.15(+2.08%)
Jun 01, 2016 7.120 7.202 7.120 7.200 123,503 +0.06(+0.77%)
May 31, 2016 7.215 7.260 7.100 7.145 266,261 -0.14(-1.92%)
May 27, 2016 7.285 7.285 7.285 0 -0.09(-1.29%)
May 26, 2016 7.450 7.460 7.360 7.380 87,052 +0.05(+0.68%)
May 25, 2016 7.270 7.365 7.270 7.330 43,093 -0.16(-2.14%)
May 24, 2016 7.400 7.510 7.400 7.490 260,376 +0.52(+7.38%)
May 23, 2016 6.960 7.010 6.930 6.975 106,386 -0.12(-1.76%)
May 20, 2016 7.100 7.160 7.080 7.100 2,082,829 +0.09(+1.28%)
May 19, 2016 7.045 7.065 6.975 7.010 2,112,435 -0.10(-1.41%)
May 18, 2016 7.100 7.160 7.050 7.110 2,105,648 +0.06(+0.85%)
May 17, 2016 7.140 7.148 7.050 7.050 129,435 -0.11(-1.54%)
May 16, 2016 7.110 7.180 7.110 7.160 115,274 +0.26(+3.77%)
May 13, 2016 6.880 6.980 6.880 6.900 1,105,326 +0.18(+2.60%)
May 12, 2016 6.880 6.880 6.710 6.725 115,916 -0.16(-2.25%)
May 11, 2016 6.900 6.940 6.850 6.880 124,613 +0.00(+0.00%)
May 10, 2016 6.830 6.930 6.830 6.880 134,539 +0.09(+1.40%)
May 09, 2016 6.820 6.860 6.760 6.785 109,878 -0.13(-1.95%)
May 06, 2016 6.870 6.960 6.870 6.920 74,289 +0.01(+0.14%)
May 05, 2016 6.920 6.950 6.890 6.910 92,378 -0.05(-0.79%)
May 04, 2016 7.033 7.065 6.940 6.965 89,152 -0.41(-5.50%)
May 03, 2016 7.442 7.460 7.350 7.370 149,218 -0.24(-3.09%)
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.