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

Tesco Plc ADR (OP: TSCDY )

12.02 -0.12 (-0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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, 2021 10.50 10.50 10.38 10.41 1,048,996 -0.12(-1.19%)
Sep 29, 2021 10.56 10.66 10.48 10.54 2,024,901 -0.04(-0.38%)
Sep 28, 2021 10.53 10.63 10.51 10.58 960,833 -0.12(-1.12%)
Sep 27, 2021 10.71 10.76 10.70 10.70 512,995 +0.02(+0.19%)
Sep 24, 2021 10.75 10.75 10.66 10.68 467,557 -0.15(-1.39%)
Sep 23, 2021 10.82 10.85 10.79 10.83 393,565 +0.05(+0.46%)
Sep 22, 2021 10.68 10.88 10.64 10.78 344,967 +0.13(+1.22%)
Sep 21, 2021 10.54 10.65 10.54 10.65 521,982 +0.19(+1.77%)
Sep 20, 2021 10.40 10.55 10.40 10.46 531,510 -0.17(-1.55%)
Sep 17, 2021 10.66 10.68 10.58 10.63 74,562 -0.11(-1.02%)
Sep 16, 2021 10.75 10.75 10.64 10.74 101,726 +0.07(+0.66%)
Sep 15, 2021 10.66 10.69 10.59 10.67 191,141 +0.02(+0.19%)
Sep 14, 2021 10.77 10.77 10.60 10.65 133,065 -0.04(-0.37%)
Sep 13, 2021 10.71 10.73 10.57 10.69 93,197 +0.08(+0.75%)
Sep 10, 2021 10.67 10.67 10.43 10.61 321,492 -0.03(-0.28%)
Sep 09, 2021 10.62 10.68 10.61 10.64 113,914 -0.05(-0.47%)
Sep 08, 2021 10.68 10.70 10.62 10.69 194,768 -0.04(-0.37%)
Sep 07, 2021 10.75 10.79 10.70 10.73 56,427 +0.01(+0.09%)
Sep 03, 2021 10.63 10.73 10.63 10.72 57,957 +0.04(+0.37%)
Sep 02, 2021 10.70 10.71 10.64 10.68 79,260 +0.06(+0.56%)
Sep 01, 2021 10.82 10.82 10.58 10.62 61,080 +0.05(+0.47%)
Aug 31, 2021 10.59 10.60 10.51 10.57 240,285 -0.02(-0.19%)
Aug 30, 2021 10.35 10.66 10.35 10.59 56,786 +0.04(+0.38%)
Aug 27, 2021 10.52 10.62 10.52 10.55 104,785 +0.10(+0.96%)
Aug 26, 2021 10.40 10.50 10.40 10.45 67,274 +0.02(+0.24%)
Aug 25, 2021 10.37 10.45 10.36 10.43 96,326 +0.04(+0.43%)
Aug 24, 2021 10.33 10.44 10.29 10.38 181,743 -0.02(-0.19%)
Aug 23, 2021 10.40 10.49 10.40 10.40 228,425 +0.28(+2.77%)
Aug 20, 2021 10.12 10.18 10.09 10.12 93,914 +0.03(+0.30%)
Aug 19, 2021 10.03 10.09 10.00 10.09 924,585 -0.07(-0.71%)
Aug 18, 2021 10.11 10.22 10.11 10.16 98,552 -0.03(-0.27%)
Aug 17, 2021 10.12 10.22 10.12 10.19 70,294 +0.08(+0.77%)
Aug 16, 2021 10.05 10.16 10.05 10.11 120,059 -0.05(-0.47%)
Aug 13, 2021 10.14 10.20 10.12 10.16 65,480 +0.06(+0.59%)
Aug 12, 2021 10.08 10.10 10.04 10.10 74,590 +0.08(+0.85%)
Aug 11, 2021 9.990 10.04 9.971 10.02 80,023 +0.21(+2.09%)
Aug 10, 2021 9.770 9.850 9.770 9.810 64,574 +0.04(+0.44%)
Aug 09, 2021 9.761 9.825 9.720 9.768 72,241 -0.02(-0.23%)
Aug 06, 2021 9.790 9.810 9.750 9.790 95,240 -0.01(-0.10%)
Aug 05, 2021 9.800 9.820 9.740 9.800 117,763 -0.05(-0.51%)
Aug 04, 2021 9.990 9.990 9.800 9.850 173,292 -0.08(-0.76%)
Aug 03, 2021 9.820 9.960 9.820 9.925 326,836 +0.11(+1.09%)
Aug 02, 2021 9.738 9.830 9.730 9.818 183,900 +0.03(+0.33%)
Jul 30, 2021 9.830 9.840 9.740 9.785 287,716 -0.06(-0.66%)
Jul 29, 2021 9.810 9.860 9.800 9.850 59,963 +0.07(+0.77%)
Jul 28, 2021 9.800 9.830 9.740 9.775 156,895 -0.06(-0.56%)
Jul 27, 2021 9.720 9.865 9.720 9.830 116,382 +0.08(+0.82%)
Jul 26, 2021 9.700 9.750 9.624 9.750 93,974 -0.02(-0.20%)
Jul 23, 2021 9.640 9.780 9.640 9.770 152,243 +0.14(+1.45%)
Jul 22, 2021 9.660 9.670 9.590 9.630 221,370 +0.01(+0.10%)
Jul 21, 2021 9.550 9.620 9.535 9.620 129,740 +0.16(+1.69%)
Jul 20, 2021 9.440 9.500 9.420 9.460 158,688 -0.12(-1.25%)
Jul 19, 2021 9.590 9.610 9.510 9.580 196,744 -0.18(-1.82%)
Jul 16, 2021 9.760 9.800 9.690 9.758 485,349 +0.03(+0.28%)
Jul 15, 2021 9.760 9.820 9.710 9.730 190,723 -0.12(-1.21%)
Jul 14, 2021 9.873 9.900 9.840 9.850 93,919 -0.04(-0.40%)
Jul 13, 2021 9.870 9.920 9.870 9.890 715,559 -0.01(-0.15%)
Jul 12, 2021 9.990 9.990 9.850 9.905 1,241,368 -0.05(-0.50%)
Jul 09, 2021 9.920 9.960 9.890 9.955 115,149 +0.20(+2.00%)
Jul 08, 2021 9.750 9.800 9.690 9.760 187,008 -0.19(-1.91%)
Jul 07, 2021 9.820 9.950 9.820 9.950 107,780 +0.19(+2.00%)
Jul 06, 2021 9.780 9.869 9.700 9.755 292,749 +0.36(+3.78%)
Jul 02, 2021 9.380 9.430 9.320 9.400 182,790 +0.12(+1.24%)
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.