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: 1:12 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 29, 2023 9.695 9.710 9.600 9.610 140,725 -0.03(-0.31%)
Sep 28, 2023 9.630 9.703 9.630 9.640 83,246 -0.02(-0.21%)
Sep 27, 2023 9.690 9.690 9.580 9.660 146,730 -0.12(-1.23%)
Sep 26, 2023 9.800 9.850 9.780 9.780 92,657 -0.05(-0.51%)
Sep 25, 2023 9.810 9.832 9.800 9.830 57,518 -0.05(-0.51%)
Sep 22, 2023 9.935 9.955 9.870 9.880 40,014 +0.03(+0.30%)
Sep 21, 2023 9.895 9.910 9.850 9.850 75,454 -0.08(-0.81%)
Sep 20, 2023 10.00 10.04 9.930 9.930 172,135 -0.16(-1.59%)
Sep 19, 2023 10.08 10.12 10.06 10.09 72,632 +0.03(+0.30%)
Sep 18, 2023 10.02 10.08 9.990 10.06 34,877 +0.04(+0.40%)
Sep 15, 2023 10.03 10.07 9.990 10.02 64,091 +0.10(+1.01%)
Sep 14, 2023 9.860 9.930 9.850 9.920 41,050 +0.11(+1.12%)
Sep 13, 2023 9.800 9.860 9.800 9.810 83,621 +0.02(+0.20%)
Sep 12, 2023 9.790 9.820 9.760 9.790 57,220 +0.05(+0.51%)
Sep 11, 2023 9.650 9.800 9.650 9.740 57,763 +0.10(+1.04%)
Sep 08, 2023 9.550 9.660 9.550 9.640 43,006 +0.11(+1.15%)
Sep 07, 2023 9.540 9.540 9.483 9.530 85,783 -0.05(-0.52%)
Sep 06, 2023 9.625 9.625 9.570 9.580 41,534 -0.04(-0.42%)
Sep 05, 2023 9.720 9.740 9.580 9.620 69,381 -0.37(-3.70%)
Sep 01, 2023 10.06 10.06 9.950 9.990 29,269 -0.05(-0.50%)
Aug 31, 2023 10.10 10.10 10.00 10.04 19,505 +0.02(+0.20%)
Aug 30, 2023 10.01 10.06 10.00 10.02 39,996 +0.05(+0.53%)
Aug 29, 2023 9.910 9.970 9.880 9.967 70,065 +0.14(+1.40%)
Aug 28, 2023 9.860 9.900 9.820 9.830 44,985 +0.04(+0.36%)
Aug 25, 2023 9.802 9.820 9.740 9.795 45,466 +0.21(+2.14%)
Aug 24, 2023 9.665 9.670 9.570 9.590 47,400 -0.04(-0.42%)
Aug 23, 2023 9.550 9.640 9.550 9.630 47,104 +0.12(+1.26%)
Aug 22, 2023 9.550 9.570 9.480 9.510 80,627 -0.08(-0.83%)
Aug 21, 2023 9.610 9.630 9.550 9.590 85,693 +0.10(+1.05%)
Aug 18, 2023 9.388 9.510 9.380 9.490 66,350 +0.16(+1.71%)
Aug 17, 2023 9.470 9.470 9.330 9.330 53,331 -0.12(-1.27%)
Aug 16, 2023 9.470 9.521 9.440 9.450 49,556 +0.06(+0.64%)
Aug 15, 2023 9.430 9.450 9.380 9.390 358,433 -0.10(-1.05%)
Aug 14, 2023 9.410 9.510 9.400 9.490 72,445 -0.03(-0.32%)
Aug 11, 2023 9.560 9.560 9.491 9.520 36,868 -0.08(-0.83%)
Aug 10, 2023 9.678 9.729 9.600 9.600 104,804 +0.02(+0.21%)
Aug 09, 2023 9.610 9.640 9.550 9.580 122,650 -0.01(-0.10%)
Aug 08, 2023 9.540 9.620 9.510 9.590 99,395 -0.04(-0.42%)
Aug 07, 2023 9.600 9.650 9.580 9.630 71,687 +0.14(+1.48%)
Aug 04, 2023 9.540 9.615 9.490 9.490 45,643 -0.05(-0.52%)
Aug 03, 2023 9.570 9.580 9.530 9.540 76,432 -0.13(-1.35%)
Aug 02, 2023 9.740 9.740 9.630 9.670 64,404 -0.19(-1.93%)
Aug 01, 2023 9.860 9.920 9.840 9.860 128,569 -0.04(-0.40%)
Jul 31, 2023 9.980 10.00 9.880 9.900 35,914 -0.10(-1.00%)
Jul 28, 2023 10.03 10.09 10.00 10.00 48,448 +0.07(+0.76%)
Jul 27, 2023 10.05 10.05 9.920 9.925 48,796 -0.26(-2.60%)
Jul 26, 2023 10.10 10.21 10.10 10.19 69,693 +0.18(+1.80%)
Jul 25, 2023 9.960 10.01 9.948 10.01 54,222 -0.01(-0.10%)
Jul 24, 2023 10.02 10.04 9.975 10.02 111,233 +0.04(+0.40%)
Jul 21, 2023 10.00 10.01 9.950 9.980 23,701 +0.01(+0.10%)
Jul 20, 2023 10.02 10.04 9.950 9.970 100,075 +0.04(+0.40%)
Jul 19, 2023 9.930 9.930 9.890 9.930 99,444 +0.13(+1.33%)
Jul 18, 2023 9.770 9.830 9.760 9.800 70,973 +0.08(+0.82%)
Jul 17, 2023 9.685 9.760 9.685 9.720 228,049 -0.05(-0.48%)
Jul 14, 2023 9.818 9.840 9.740 9.767 56,212 -0.00(-0.04%)
Jul 13, 2023 9.760 9.800 9.740 9.770 94,535 +0.06(+0.62%)
Jul 12, 2023 9.690 9.730 9.670 9.710 156,090 +0.24(+2.53%)
Jul 11, 2023 9.450 9.480 9.420 9.470 137,008 +0.00(+0.00%)
Jul 10, 2023 9.455 9.480 9.430 9.470 70,690 +0.02(+0.21%)
Jul 07, 2023 9.460 9.480 9.425 9.450 54,098 -0.03(-0.32%)
Jul 06, 2023 9.470 9.510 9.400 9.480 92,131 +0.05(+0.53%)
Jul 05, 2023 9.480 9.480 9.420 9.430 70,303 -0.14(-1.51%)
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.