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, 2018 9.840 9.882 9.740 9.760 1,938,809 +0.02(+0.21%)
May 30, 2018 9.720 9.750 9.690 9.740 752,434 +0.06(+0.62%)
May 29, 2018 9.730 9.744 9.650 9.680 157,138 -0.09(-0.92%)
May 25, 2018 9.770 9.770 9.770 0 -0.05(-0.51%)
May 24, 2018 9.850 9.880 9.790 9.820 39,634 -0.02(-0.15%)
May 23, 2018 9.850 9.850 9.760 9.835 40,442 -0.10(-1.06%)
May 22, 2018 10.01 10.03 9.900 9.940 1,478,556 -0.11(-1.09%)
May 21, 2018 9.990 10.06 9.970 10.05 41,501 +0.15(+1.52%)
May 18, 2018 9.855 9.930 9.855 9.900 47,236 -0.09(-0.90%)
May 17, 2018 9.960 10.00 9.950 9.990 32,705 +0.02(+0.20%)
May 16, 2018 9.930 9.990 9.910 9.970 49,847 -0.01(-0.10%)
May 15, 2018 9.950 9.990 9.930 9.980 44,304 +0.01(+0.10%)
May 14, 2018 9.922 10.00 9.890 9.970 76,826 +0.00(+0.00%)
May 11, 2018 9.950 9.990 9.950 9.970 87,427 +0.09(+0.91%)
May 10, 2018 9.830 9.880 9.790 9.880 44,506 +0.09(+0.92%)
May 09, 2018 9.795 9.850 9.752 9.790 77,020 +0.09(+0.93%)
May 08, 2018 9.640 9.720 9.610 9.700 147,109 -0.07(-0.72%)
May 07, 2018 9.750 9.780 9.730 9.770 66,335 +0.04(+0.41%)
May 04, 2018 9.680 9.780 9.680 9.730 142,678 +0.01(+0.10%)
May 03, 2018 9.720 9.740 9.670 9.720 98,092 +0.17(+1.73%)
May 02, 2018 9.610 9.670 9.530 9.555 100,767 -0.04(-0.47%)
May 01, 2018 9.580 9.610 9.540 9.600 116,399 -0.07(-0.72%)
Apr 30, 2018 9.710 9.730 9.660 9.670 86,028 -0.16(-1.63%)
Apr 27, 2018 9.730 9.850 9.730 9.830 56,702 -0.10(-1.01%)
Apr 26, 2018 9.929 9.940 9.850 9.930 122,012 -0.03(-0.30%)
Apr 25, 2018 9.960 10.00 9.930 9.960 99,950 +0.06(+0.61%)
Apr 24, 2018 9.970 9.998 9.882 9.900 193,226 -0.09(-0.90%)
Apr 23, 2018 10.02 10.02 9.980 9.990 166,061 -0.06(-0.65%)
Apr 20, 2018 10.11 10.12 10.05 10.05 212,944 -0.10(-0.94%)
Apr 19, 2018 10.20 10.23 10.11 10.15 696,543 -0.11(-1.02%)
Apr 18, 2018 10.22 10.29 10.15 10.26 1,113,626 +0.23(+2.24%)
Apr 17, 2018 10.09 10.11 10.01 10.03 460,173 +0.03(+0.30%)
Apr 16, 2018 10.02 10.02 9.970 10.00 62,250 +0.06(+0.60%)
Apr 13, 2018 9.920 9.970 9.900 9.940 639,830 +0.05(+0.51%)
Apr 12, 2018 9.855 9.940 9.840 9.890 1,519,328 +0.38(+4.00%)
Apr 11, 2018 9.490 9.570 9.420 9.510 115,580 +0.63(+7.15%)
Apr 10, 2018 8.820 8.910 8.820 8.875 79,388 +0.22(+2.60%)
Apr 09, 2018 8.707 8.720 8.640 8.650 78,809 +0.06(+0.70%)
Apr 06, 2018 8.595 8.667 8.560 8.590 230,172 +0.10(+1.12%)
Apr 05, 2018 8.522 8.533 8.470 8.495 179,963 -0.06(-0.64%)
Apr 04, 2018 8.440 8.550 8.440 8.550 51,925 -0.01(-0.18%)
Apr 03, 2018 8.570 8.590 8.520 8.565 36,964 -0.02(-0.17%)
Apr 02, 2018 8.630 8.776 8.530 8.580 60,301 -0.08(-0.92%)
Mar 29, 2018 8.660 8.660 8.660 0 +0.00(+0.00%)
Mar 28, 2018 8.600 8.695 8.600 8.660 63,623 +0.01(+0.12%)
Mar 27, 2018 8.730 8.740 8.610 8.650 92,063 -0.03(-0.29%)
Mar 26, 2018 8.670 8.705 8.610 8.675 59,281 +0.15(+1.76%)
Mar 23, 2018 8.565 8.600 8.520 8.525 253,166 +0.02(+0.18%)
Mar 22, 2018 8.530 8.570 8.480 8.510 78,488 -0.17(-1.96%)
Mar 21, 2018 8.660 8.700 8.630 8.680 66,010 +0.00(+0.06%)
Mar 20, 2018 8.660 8.690 8.640 8.675 46,840 +0.01(+0.06%)
Mar 19, 2018 8.720 8.720 8.640 8.670 50,891 -0.05(-0.57%)
Mar 16, 2018 8.750 8.830 8.710 8.720 160,513 -0.04(-0.46%)
Mar 15, 2018 9.032 9.032 8.720 8.760 226,994 +0.00(+0.00%)
Mar 14, 2018 8.800 8.810 8.742 8.760 145,520 -0.03(-0.34%)
Mar 13, 2018 8.770 8.840 8.760 8.790 86,774 -0.02(-0.17%)
Mar 12, 2018 8.760 8.820 8.715 8.805 3,106,798 +0.01(+0.11%)
Mar 09, 2018 8.800 8.850 8.765 8.795 1,517,190 +0.13(+1.50%)
Mar 08, 2018 8.741 8.755 8.650 8.665 1,810,449 -0.13(-1.48%)
Mar 07, 2018 8.830 8.840 8.760 8.795 232,302 -0.01(-0.11%)
Mar 06, 2018 8.810 8.848 8.770 8.805 97,272 +0.33(+3.96%)
Mar 05, 2018 8.370 8.540 8.370 8.470 103,922 +0.06(+0.71%)
Mar 02, 2018 8.460 8.500 8.350 8.410 116,700 -0.14(-1.64%)
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.