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

Tesco Plc ADR (OP: TSCDY )

11.97 +0.00 (+0.04%)
Streaming Delayed Price Updated: 3:46 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 (%)
Feb 28, 2020 8.720 8.797 8.550 8.770 607,200 -0.03(-0.34%)
Feb 27, 2020 8.880 8.970 8.800 8.800 167,621 -0.44(-4.76%)
Feb 26, 2020 9.290 9.350 9.190 9.240 152,296 -0.11(-1.18%)
Feb 25, 2020 9.550 9.560 9.320 9.350 277,749 -0.24(-2.50%)
Feb 24, 2020 9.660 9.660 9.570 9.590 124,042 -0.29(-2.94%)
Feb 21, 2020 9.910 9.920 9.820 9.880 90,700 +0.06(+0.59%)
Feb 20, 2020 9.840 9.870 9.796 9.822 88,865 -0.08(-0.78%)
Feb 19, 2020 9.930 9.946 9.895 9.900 88,859 -0.06(-0.65%)
Feb 18, 2020 10.01 10.01 9.950 9.965 98,277 -0.02(-0.25%)
Feb 14, 2020 10.00 10.00 9.930 9.990 72,300 +0.15(+1.52%)
Feb 13, 2020 9.770 9.860 9.770 9.840 77,181 -0.14(-1.40%)
Feb 12, 2020 9.850 9.980 9.840 9.980 101,765 +0.15(+1.53%)
Feb 11, 2020 9.960 9.970 9.800 9.830 129,071 -0.07(-0.71%)
Feb 10, 2020 9.913 9.970 9.872 9.900 81,480 +0.12(+1.23%)
Feb 07, 2020 9.850 9.880 9.770 9.780 131,000 -0.05(-0.51%)
Feb 06, 2020 9.875 9.880 9.810 9.830 142,525 +0.20(+2.08%)
Feb 05, 2020 9.660 9.686 9.610 9.630 161,137 -0.10(-1.03%)
Feb 04, 2020 9.740 9.780 9.730 9.730 69,630 +0.10(+1.04%)
Feb 03, 2020 9.710 9.740 9.630 9.630 154,495 -0.07(-0.72%)
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%)
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.