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 28, 2021 9.470 9.510 9.420 9.500 100,909 +0.00(+0.00%)
May 27, 2021 9.520 9.550 9.470 9.500 377,795 -0.04(-0.42%)
May 26, 2021 9.500 9.590 9.492 9.540 267,081 -0.01(-0.10%)
May 25, 2021 9.547 9.600 9.500 9.550 170,421 -0.05(-0.52%)
May 24, 2021 9.560 9.620 9.550 9.600 116,985 +0.04(+0.42%)
May 21, 2021 9.579 9.610 9.510 9.560 154,939 -0.09(-0.93%)
May 20, 2021 9.570 9.650 9.530 9.650 200,457 -0.17(-1.78%)
May 19, 2021 9.840 9.877 9.790 9.825 102,397 -0.04(-0.46%)
May 18, 2021 9.860 9.910 9.800 9.870 125,913 +0.01(+0.10%)
May 17, 2021 9.800 9.860 9.770 9.860 158,142 +0.10(+1.02%)
May 14, 2021 9.730 9.785 9.710 9.760 242,316 +0.19(+1.99%)
May 13, 2021 9.460 9.590 9.450 9.570 195,655 +0.07(+0.74%)
May 12, 2021 9.610 9.640 9.500 9.500 278,236 +0.01(+0.11%)
May 11, 2021 9.550 9.580 9.460 9.490 111,688 -0.20(-2.06%)
May 10, 2021 9.680 9.790 9.680 9.690 550,488 +0.13(+1.36%)
May 07, 2021 9.510 9.640 9.480 9.560 87,632 +0.14(+1.49%)
May 06, 2021 9.630 9.630 9.380 9.420 307,031 +0.07(+0.75%)
May 05, 2021 9.590 9.590 9.320 9.350 2,452,712 +0.09(+0.98%)
May 04, 2021 9.284 9.290 9.210 9.259 109,580 -0.03(-0.33%)
May 03, 2021 9.360 9.360 9.160 9.290 194,786 +0.14(+1.53%)
Apr 30, 2021 9.190 9.360 9.130 9.150 155,000 -0.09(-0.97%)
Apr 29, 2021 9.200 9.240 9.170 9.240 210,099 +0.06(+0.65%)
Apr 28, 2021 9.200 9.220 9.170 9.180 232,143 -0.08(-0.86%)
Apr 27, 2021 9.460 9.460 9.250 9.260 179,556 -0.01(-0.11%)
Apr 26, 2021 9.250 9.340 9.250 9.270 221,297 +0.01(+0.11%)
Apr 23, 2021 9.270 9.312 9.250 9.260 115,300 -0.11(-1.17%)
Apr 22, 2021 9.390 9.450 9.320 9.370 172,584 -0.15(-1.58%)
Apr 21, 2021 9.585 9.585 9.500 9.520 171,901 +0.03(+0.32%)
Apr 20, 2021 9.850 9.850 9.470 9.490 228,439 -0.37(-3.75%)
Apr 19, 2021 9.730 9.900 9.730 9.860 382,832 +0.26(+2.71%)
Apr 16, 2021 9.390 9.640 9.360 9.600 3,794,900 +0.37(+4.01%)
Apr 15, 2021 9.270 9.280 9.200 9.230 193,920 -0.14(-1.49%)
Apr 14, 2021 9.330 9.440 9.300 9.370 184,038 -0.11(-1.16%)
Apr 13, 2021 9.520 9.655 9.480 9.480 219,347 -0.05(-0.52%)
Apr 12, 2021 9.580 9.640 9.500 9.530 157,300 -0.09(-0.94%)
Apr 09, 2021 9.590 9.640 9.570 9.620 65,200 -0.06(-0.62%)
Apr 08, 2021 9.650 9.740 9.650 9.680 190,128 +0.18(+1.89%)
Apr 07, 2021 9.440 9.720 9.410 9.500 254,554 +0.12(+1.28%)
Apr 06, 2021 9.450 9.490 9.380 9.380 180,389 -0.21(-2.19%)
Apr 05, 2021 9.510 9.590 9.430 9.590 159,076 +0.17(+1.80%)
Apr 01, 2021 9.380 9.450 9.330 9.420 163,800 -0.06(-0.63%)
Mar 31, 2021 9.429 9.500 9.390 9.480 118,264 +0.09(+0.96%)
Mar 30, 2021 9.400 9.450 9.380 9.390 226,710 -0.02(-0.21%)
Mar 29, 2021 9.360 9.440 9.360 9.410 148,188 -0.07(-0.74%)
Mar 26, 2021 9.370 9.480 9.350 9.480 118,200 +0.16(+1.72%)
Mar 25, 2021 9.350 9.520 9.310 9.320 201,134 +0.02(+0.22%)
Mar 24, 2021 9.380 9.440 9.280 9.300 889,828 -0.07(-0.75%)
Mar 23, 2021 9.432 9.480 9.350 9.370 117,338 -0.16(-1.68%)
Mar 22, 2021 9.458 9.530 9.432 9.530 191,860 +0.00(+0.00%)
Mar 19, 2021 9.360 9.530 9.350 9.530 291,400 +0.18(+1.93%)
Mar 18, 2021 9.505 9.510 9.320 9.350 119,827 -0.04(-0.43%)
Mar 17, 2021 9.445 9.480 9.300 9.390 148,043 +0.04(+0.43%)
Mar 16, 2021 9.400 9.590 9.270 9.350 4,600,861 +0.10(+1.12%)
Mar 15, 2021 9.290 9.320 9.190 9.246 194,573 -0.03(-0.37%)
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.