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

Tesco Plc ADR (OP: TSCDY )

11.89 +0.17 (+1.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2023 9.720 9.720 9.637 9.700 142,588 -0.02(-0.18%)
May 30, 2023 9.800 9.800 9.690 9.717 41,818 -0.04(-0.44%)
May 26, 2023 9.700 9.800 9.700 9.760 38,516 -0.01(-0.10%)
May 25, 2023 9.765 9.832 9.730 9.770 51,142 -0.05(-0.51%)
May 24, 2023 9.810 9.860 9.770 9.820 37,898 -0.09(-0.91%)
May 23, 2023 9.920 9.980 9.900 9.910 66,471 -0.03(-0.33%)
May 22, 2023 9.975 9.975 9.920 9.943 49,041 +0.00(+0.03%)
May 19, 2023 9.930 9.960 9.890 9.940 35,903 +0.00(+0.00%)
May 18, 2023 9.980 9.980 9.918 9.940 32,807 -0.14(-1.39%)
May 17, 2023 10.08 10.08 10.02 10.08 311,384 +0.02(+0.15%)
May 16, 2023 10.11 10.15 10.06 10.06 1,371,654 -0.16(-1.56%)
May 15, 2023 10.22 10.23 10.18 10.22 124,184 -0.01(-0.05%)
May 12, 2023 10.25 10.30 10.20 10.23 37,477 +0.01(+0.05%)
May 11, 2023 10.16 10.24 10.14 10.22 22,972 -0.28(-2.62%)
May 10, 2023 10.54 10.60 10.41 10.50 41,095 -0.24(-2.23%)
May 09, 2023 10.62 10.75 10.62 10.74 108,129 +0.03(+0.28%)
May 08, 2023 10.35 10.74 10.35 10.71 169,134 +0.02(+0.19%)
May 05, 2023 10.58 10.70 10.58 10.69 32,272 +0.14(+1.33%)
May 04, 2023 10.50 10.56 10.47 10.55 44,010 +0.08(+0.72%)
May 03, 2023 10.43 10.54 10.42 10.47 30,962 +0.00(+0.05%)
May 02, 2023 10.48 10.49 10.41 10.47 34,647 -0.06(-0.62%)
May 01, 2023 10.56 10.57 10.50 10.54 31,276 -0.02(-0.14%)
Apr 28, 2023 10.50 10.59 10.50 10.55 30,079 +0.12(+1.10%)
Apr 27, 2023 10.40 10.44 10.36 10.44 49,220 +0.05(+0.48%)
Apr 26, 2023 10.42 10.44 10.36 10.38 46,070 +0.08(+0.83%)
Apr 25, 2023 10.34 10.37 10.26 10.30 49,645 -0.04(-0.39%)
Apr 24, 2023 10.32 10.36 10.32 10.34 65,947 -0.01(-0.10%)
Apr 21, 2023 10.27 10.38 10.24 10.35 79,043 +0.17(+1.67%)
Apr 20, 2023 10.21 10.23 10.17 10.18 402,682 -0.05(-0.49%)
Apr 19, 2023 10.26 10.34 10.23 10.23 227,103 +0.07(+0.69%)
Apr 18, 2023 10.16 10.20 10.11 10.16 36,950 +0.11(+1.09%)
Apr 17, 2023 10.02 10.07 9.988 10.05 147,719 +0.12(+1.19%)
Apr 14, 2023 9.990 10.01 9.910 9.932 40,521 -0.14(-1.37%)
Apr 13, 2023 10.13 10.16 10.05 10.07 96,038 +0.10(+1.00%)
Apr 12, 2023 9.880 9.990 9.830 9.970 95,012 +0.06(+0.61%)
Apr 11, 2023 9.940 9.960 9.910 9.910 297,103 +0.10(+1.02%)
Apr 10, 2023 9.500 9.810 9.500 9.810 68,846 -0.01(-0.10%)
Apr 06, 2023 9.820 9.850 9.780 9.820 70,856 +0.01(+0.10%)
Apr 05, 2023 9.860 9.870 9.770 9.810 112,534 -0.03(-0.25%)
Apr 04, 2023 9.890 9.940 9.820 9.835 267,272 +0.02(+0.17%)
Apr 03, 2023 9.690 9.820 9.690 9.819 57,325 +0.04(+0.40%)
Mar 31, 2023 9.860 9.890 9.770 9.780 69,310 -0.01(-0.10%)
Mar 30, 2023 9.730 9.800 9.730 9.790 58,637 +0.13(+1.40%)
Mar 29, 2023 9.650 9.680 9.630 9.655 37,461 +0.29(+3.04%)
Mar 28, 2023 9.360 9.404 9.340 9.370 58,170 +0.14(+1.52%)
Mar 27, 2023 9.220 9.250 9.190 9.230 31,309 +0.05(+0.54%)
Mar 24, 2023 9.155 9.190 9.110 9.180 45,592 -0.09(-0.97%)
Mar 23, 2023 9.310 9.370 9.250 9.270 47,802 -0.19(-2.01%)
Mar 22, 2023 9.430 9.550 9.418 9.460 58,081 +0.07(+0.75%)
Mar 21, 2023 9.340 9.410 9.328 9.390 40,924 +0.23(+2.51%)
Mar 20, 2023 9.060 9.174 9.060 9.160 51,732 +0.21(+2.30%)
Mar 17, 2023 8.970 9.000 8.930 8.954 48,035 -0.20(-2.14%)
Mar 16, 2023 9.080 9.150 9.056 9.150 198,632 +0.03(+0.33%)
Mar 15, 2023 9.020 9.130 9.020 9.120 60,934 -0.15(-1.62%)
Mar 14, 2023 9.285 9.300 9.200 9.270 50,828 +0.01(+0.11%)
Mar 13, 2023 9.300 9.345 9.232 9.260 52,199 -0.02(-0.22%)
Mar 10, 2023 9.330 9.360 9.250 9.280 63,599 -0.02(-0.22%)
Mar 09, 2023 9.270 9.370 9.270 9.300 32,925 +0.09(+0.98%)
Mar 08, 2023 9.160 9.230 9.150 9.210 39,682 +0.04(+0.44%)
Mar 07, 2023 9.310 9.330 9.104 9.170 42,825 -0.17(-1.82%)
Mar 06, 2023 9.300 9.360 9.295 9.340 79,824 +0.11(+1.19%)
Mar 03, 2023 9.144 9.230 9.115 9.230 74,404 +0.15(+1.65%)
Mar 02, 2023 9.000 9.100 9.000 9.080 119,012 +0.06(+0.67%)
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.