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

Tesco Plc ADR (OP: TSCDY )

12.04 +0.07 (+0.55%)
Streaming Delayed Price Updated: 10:51 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 (%)
Aug 31, 2016 6.430 6.540 6.420 6.540 136,569 +0.16(+2.51%)
Aug 30, 2016 6.435 6.435 6.350 6.380 162,398 +0.00(+0.00%)
Aug 29, 2016 6.490 6.490 6.350 6.380 109,142 -0.02(-0.31%)
Aug 26, 2016 6.450 6.570 6.360 6.400 140,639 -0.04(-0.62%)
Aug 25, 2016 6.500 6.520 6.420 6.440 102,228 -0.03(-0.46%)
Aug 24, 2016 6.530 6.560 6.470 6.470 61,900 -0.05(-0.77%)
Aug 23, 2016 6.540 6.560 6.520 6.520 116,629 +0.27(+4.30%)
Aug 22, 2016 6.250 6.280 6.250 6.251 127,384 +0.03(+0.42%)
Aug 19, 2016 6.193 6.240 6.170 6.225 89,346 -0.04(-0.72%)
Aug 18, 2016 6.240 6.290 6.210 6.270 99,947 +0.17(+2.79%)
Aug 17, 2016 6.080 6.120 6.050 6.100 96,891 -0.01(-0.16%)
Aug 16, 2016 6.080 6.140 6.070 6.110 163,548 +0.03(+0.49%)
Aug 15, 2016 6.100 6.110 6.040 6.080 205,071 -0.08(-1.30%)
Aug 12, 2016 6.180 6.240 6.150 6.160 192,879 +0.09(+1.48%)
Aug 11, 2016 6.090 6.090 6.020 6.070 96,013 -0.10(-1.62%)
Aug 10, 2016 6.160 6.180 6.130 6.170 126,910 +0.06(+0.98%)
Aug 09, 2016 6.140 6.160 6.100 6.110 194,449 +0.10(+1.66%)
Aug 08, 2016 6.050 6.060 6.000 6.010 104,923 -0.03(-0.41%)
Aug 05, 2016 6.025 6.070 6.020 6.035 55,178 -0.04(-0.58%)
Aug 04, 2016 6.160 6.160 6.070 6.070 71,215 -0.04(-0.57%)
Aug 03, 2016 6.100 6.160 6.080 6.105 437,523 -0.06(-1.05%)
Aug 02, 2016 6.170 6.170 6.120 6.170 229,250 +0.09(+1.48%)
Aug 01, 2016 6.130 6.150 6.050 6.080 107,046 -0.07(-1.14%)
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%)
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.