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 +0.08 (+0.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2020 9.690 9.760 9.660 9.700 117,300 -0.04(-0.41%)
Jan 30, 2020 9.675 9.745 9.660 9.740 287,613 +0.20(+2.10%)
Jan 29, 2020 9.557 9.610 9.540 9.540 369,396 -0.05(-0.52%)
Jan 28, 2020 9.550 9.600 9.525 9.590 751,451 +0.04(+0.42%)
Jan 27, 2020 9.600 9.620 9.540 9.550 696,331 -0.13(-1.34%)
Jan 24, 2020 9.810 9.810 9.680 9.680 230,700 +0.12(+1.23%)
Jan 23, 2020 9.506 9.600 9.490 9.562 86,424 +0.04(+0.45%)
Jan 22, 2020 9.560 9.560 9.480 9.520 94,792 -0.01(-0.10%)
Jan 21, 2020 9.590 9.600 9.520 9.530 76,860 -0.15(-1.55%)
Jan 17, 2020 9.690 9.708 9.660 9.680 85,500 +0.07(+0.73%)
Jan 16, 2020 9.590 9.620 9.570 9.610 80,192 -0.02(-0.21%)
Jan 15, 2020 9.650 9.690 9.620 9.630 87,252 -0.12(-1.23%)
Jan 14, 2020 9.730 9.780 9.720 9.750 84,297 +0.08(+0.83%)
Jan 13, 2020 9.660 9.700 9.630 9.670 138,788 -0.08(-0.82%)
Jan 10, 2020 9.790 9.790 9.710 9.750 168,800 -0.15(-1.56%)
Jan 09, 2020 9.950 9.960 9.870 9.905 90,071 +0.02(+0.25%)
Jan 08, 2020 9.910 9.956 9.790 9.880 350,667 -0.11(-1.10%)
Jan 07, 2020 9.970 10.04 9.950 9.990 260,605 -0.02(-0.20%)
Jan 06, 2020 9.960 10.04 9.940 10.01 180,862 +0.05(+0.50%)
Jan 03, 2020 9.940 10.00 9.930 9.960 165,000 -0.10(-0.99%)
Jan 02, 2020 10.07 10.09 10.00 10.06 693,448 -0.02(-0.18%)
Dec 31, 2019 10.05 10.14 10.04 10.08 248,500 +0.09(+0.86%)
Dec 30, 2019 10.07 10.08 9.990 9.992 144,374 +0.00(+0.03%)
Dec 27, 2019 10.02 10.05 9.980 9.990 150,200 +0.12(+1.22%)
Dec 26, 2019 9.840 9.900 9.830 9.870 106,058 +0.00(+0.00%)
Dec 24, 2019 9.720 9.950 9.720 9.870 58,700 +0.05(+0.51%)
Dec 23, 2019 9.820 9.830 9.755 9.820 211,103 +0.02(+0.20%)
Dec 20, 2019 9.790 9.850 9.780 9.800 82,200 -0.02(-0.20%)
Dec 19, 2019 9.840 9.850 9.800 9.820 100,618 -0.05(-0.51%)
Dec 18, 2019 9.820 9.918 9.820 9.870 54,857 -0.09(-0.85%)
Dec 17, 2019 9.980 10.02 9.955 9.955 125,015 -0.39(-3.75%)
Dec 16, 2019 10.36 10.39 10.25 10.34 367,050 +0.28(+2.81%)
Dec 13, 2019 10.13 10.14 10.00 10.06 478,200 +0.52(+5.45%)
Dec 12, 2019 9.490 9.580 9.470 9.540 145,055 +0.07(+0.74%)
Dec 11, 2019 9.400 9.510 9.380 9.470 1,463,938 +0.02(+0.16%)
Dec 10, 2019 9.410 9.500 9.380 9.455 104,614 -0.10(-1.05%)
Dec 09, 2019 9.610 9.610 9.540 9.555 580,790 +0.42(+4.65%)
Dec 06, 2019 9.030 9.139 9.020 9.130 189,300 +0.21(+2.35%)
Dec 05, 2019 8.910 8.970 8.884 8.920 282,373 +0.06(+0.68%)
Dec 04, 2019 8.822 8.905 8.822 8.860 134,134 +0.03(+0.34%)
Dec 03, 2019 8.710 8.850 8.690 8.830 1,431,098 -0.09(-1.01%)
Dec 02, 2019 8.950 8.980 8.880 8.920 178,789 +0.07(+0.79%)
Nov 29, 2019 8.910 8.930 8.840 8.850 40,400 -0.15(-1.71%)
Nov 27, 2019 8.960 9.020 8.960 9.004 206,800 +0.06(+0.69%)
Nov 26, 2019 8.965 8.990 8.920 8.943 183,433 -0.03(-0.32%)
Nov 25, 2019 8.990 9.000 8.960 8.971 99,992 +0.07(+0.77%)
Nov 22, 2019 8.940 8.970 8.890 8.902 132,400 +0.02(+0.25%)
Nov 21, 2019 8.880 8.910 8.850 8.880 98,253 -0.06(-0.67%)
Nov 20, 2019 8.950 9.006 8.930 8.940 72,445 -0.13(-1.46%)
Nov 19, 2019 9.170 9.170 9.040 9.072 92,906 -0.06(-0.65%)
Nov 18, 2019 9.160 9.172 9.090 9.132 155,913 +0.13(+1.47%)
Nov 15, 2019 9.020 9.050 8.984 9.000 75,400 +0.11(+1.21%)
Nov 14, 2019 8.900 8.920 8.870 8.892 97,641 -0.05(-0.54%)
Nov 13, 2019 8.918 8.950 8.870 8.940 69,562 -0.03(-0.34%)
Nov 12, 2019 8.980 9.020 8.945 8.970 57,555 -0.16(-1.75%)
Nov 11, 2019 9.145 9.180 9.130 9.130 125,776 +0.03(+0.33%)
Nov 08, 2019 9.150 9.160 9.090 9.100 62,400 -0.17(-1.83%)
Nov 07, 2019 9.250 9.310 9.234 9.270 88,582 +0.11(+1.22%)
Nov 06, 2019 9.185 9.185 9.120 9.159 93,075 -0.05(-0.56%)
Nov 05, 2019 9.200 9.230 9.170 9.210 91,589 -0.03(-0.38%)
Nov 04, 2019 9.240 9.290 9.220 9.245 55,348 +0.04(+0.49%)
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.