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

Tesco Plc ADR (OP: TSCDY )

12.00 +0.03 (+0.25%)
Streaming Delayed Price Updated: 1:04 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 (%)
Sep 30, 2015 8.270 8.360 8.190 8.280 136,967 +0.54(+6.98%)
Sep 29, 2015 7.760 7.830 7.710 7.740 469,918 +0.26(+3.48%)
Sep 28, 2015 7.520 7.570 7.480 7.480 492,322 -0.05(-0.66%)
Sep 25, 2015 7.550 7.620 7.530 7.530 208,952 -0.05(-0.66%)
Sep 24, 2015 7.490 7.590 7.470 7.580 117,276 -0.07(-0.92%)
Sep 23, 2015 7.730 7.730 7.650 7.650 63,837 -0.11(-1.42%)
Sep 22, 2015 8.010 8.030 7.690 7.760 287,462 -0.39(-4.79%)
Sep 21, 2015 8.210 8.240 8.110 8.150 149,330 +0.10(+1.24%)
Sep 18, 2015 8.126 8.170 8.050 8.050 134,992 -0.15(-1.83%)
Sep 17, 2015 8.160 8.300 8.140 8.200 143,118 -0.07(-0.85%)
Sep 16, 2015 8.300 8.330 8.260 8.270 219,120 +0.14(+1.78%)
Sep 15, 2015 8.030 8.160 8.030 8.125 1,030,767 -0.09(-1.10%)
Sep 14, 2015 8.280 8.310 8.180 8.215 64,709 -0.17(-1.97%)
Sep 11, 2015 8.375 8.410 8.310 8.380 77,033 -0.18(-2.10%)
Sep 10, 2015 8.575 8.610 8.520 8.560 117,860 -0.08(-0.98%)
Sep 09, 2015 8.820 8.830 8.645 8.645 454,475 -0.07(-0.75%)
Sep 08, 2015 8.690 8.720 8.640 8.710 275,555 +0.25(+2.96%)
Sep 04, 2015 8.460 8.460 8.460 0 -0.11(-1.28%)
Sep 03, 2015 8.620 8.680 8.560 8.570 276,948 +0.11(+1.30%)
Sep 02, 2015 8.570 8.580 8.420 8.460 186,938 +0.08(+0.91%)
Sep 01, 2015 8.460 8.550 8.370 8.384 3,044,664 -0.32(-3.63%)
Aug 31, 2015 8.781 8.800 8.690 8.700 125,533 -0.05(-0.57%)
Aug 28, 2015 8.664 8.800 8.662 8.750 208,498 -0.05(-0.57%)
Aug 27, 2015 8.710 8.900 8.700 8.800 99,147 +0.06(+0.69%)
Aug 26, 2015 8.780 8.800 8.560 8.740 241,817 +0.13(+1.51%)
Aug 25, 2015 8.850 8.850 8.530 8.610 1,159,805 +0.02(+0.23%)
Aug 24, 2015 8.400 8.700 8.300 8.590 2,388,672 -0.22(-2.50%)
Aug 21, 2015 9.000 9.140 8.760 8.810 794,975 -0.19(-2.11%)
Aug 20, 2015 9.110 9.150 9.000 9.000 163,693 -0.16(-1.75%)
Aug 19, 2015 9.120 9.190 9.070 9.160 109,163 -0.13(-1.40%)
Aug 18, 2015 9.300 9.340 9.280 9.290 56,285 -0.12(-1.33%)
Aug 17, 2015 9.420 9.480 9.390 9.415 106,691 -0.11(-1.10%)
Aug 14, 2015 9.420 9.520 9.420 9.520 95,393 +0.09(+0.95%)
Aug 13, 2015 9.480 9.480 9.410 9.430 54,333 -0.13(-1.36%)
Aug 12, 2015 9.520 9.590 9.480 9.560 163,780 -0.13(-1.34%)
Aug 11, 2015 9.780 9.820 9.670 9.690 163,421 -0.21(-2.13%)
Aug 10, 2015 9.830 9.930 9.790 9.901 92,270 -0.08(-0.79%)
Aug 07, 2015 9.990 10.01 9.950 9.980 76,261 -0.15(-1.48%)
Aug 06, 2015 10.12 10.19 10.10 10.13 111,491 +0.15(+1.50%)
Aug 05, 2015 10.14 10.14 9.960 9.980 219,427 +0.22(+2.25%)
Aug 04, 2015 9.790 9.820 9.750 9.760 75,219 -0.08(-0.81%)
Aug 03, 2015 9.875 9.875 9.780 9.840 93,873 -0.21(-2.09%)
Jul 31, 2015 10.03 10.09 9.990 10.05 43,438 +0.05(+0.50%)
Jul 30, 2015 10.02 10.03 9.960 10.00 89,430 +0.11(+1.11%)
Jul 29, 2015 9.890 9.950 9.880 9.890 52,571 -0.01(-0.07%)
Jul 28, 2015 9.920 9.940 9.870 9.897 90,878 -0.04(-0.44%)
Jul 27, 2015 9.960 10.02 9.920 9.940 70,824 -0.16(-1.58%)
Jul 24, 2015 10.12 10.15 10.07 10.10 180,996 -0.06(-0.59%)
Jul 23, 2015 10.18 10.21 10.12 10.16 89,862 -0.03(-0.29%)
Jul 22, 2015 10.20 10.29 10.17 10.19 40,579 -0.07(-0.68%)
Jul 21, 2015 10.27 10.32 10.24 10.26 134,028 +0.09(+0.88%)
Jul 20, 2015 10.11 10.19 10.09 10.17 56,367 +0.02(+0.17%)
Jul 17, 2015 10.20 10.24 10.15 10.15 63,226 -0.01(-0.07%)
Jul 16, 2015 10.15 10.19 10.12 10.16 310,379 +0.05(+0.49%)
Jul 15, 2015 10.15 10.17 10.08 10.11 143,244 +0.04(+0.40%)
Jul 14, 2015 10.02 10.09 10.01 10.07 352,341 +0.23(+2.34%)
Jul 13, 2015 9.790 9.878 9.790 9.840 107,743 +0.22(+2.29%)
Jul 10, 2015 9.660 9.670 9.560 9.620 1,025,942 +0.22(+2.34%)
Jul 09, 2015 9.430 9.488 9.380 9.400 383,600 +0.17(+1.79%)
Jul 08, 2015 9.305 9.340 9.210 9.235 74,651 -0.17(-1.76%)
Jul 07, 2015 9.350 9.430 9.225 9.400 137,825 -0.15(-1.53%)
Jul 06, 2015 9.550 9.600 9.530 9.546 219,665 -0.24(-2.49%)
Jul 02, 2015 9.790 9.790 9.790 0 +0.03(+0.31%)
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.