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 (%)
Dec 31, 2015 6.590 6.590 6.590 0 -0.10(-1.49%)
Dec 30, 2015 6.700 6.760 6.670 6.690 564,525 -0.04(-0.67%)
Dec 29, 2015 6.680 6.770 6.670 6.735 694,809 -0.04(-0.66%)
Dec 28, 2015 6.710 6.840 6.630 6.780 964,161 +0.00(+0.07%)
Dec 24, 2015 6.775 6.775 6.775 0 -0.03(-0.44%)
Dec 23, 2015 6.750 6.830 6.740 6.805 417,692 +0.29(+4.45%)
Dec 22, 2015 6.500 6.530 6.420 6.515 378,549 -0.00(-0.08%)
Dec 21, 2015 6.575 6.600 6.480 6.520 2,231,797 +0.13(+2.03%)
Dec 18, 2015 6.460 6.480 6.370 6.390 394,340 -0.08(-1.24%)
Dec 17, 2015 6.665 6.670 6.460 6.470 654,183 -0.25(-3.65%)
Dec 16, 2015 6.700 6.730 6.640 6.715 1,253,922 -0.07(-0.96%)
Dec 15, 2015 6.795 6.820 6.522 6.780 1,252,800 +0.14(+2.11%)
Dec 14, 2015 6.650 6.670 6.520 6.640 2,429,466 +0.06(+0.99%)
Dec 11, 2015 6.610 6.690 6.560 6.575 2,657,730 -0.27(-3.94%)
Dec 10, 2015 6.880 6.930 6.830 6.845 468,663 -0.07(-0.94%)
Dec 09, 2015 6.970 7.095 6.900 6.910 2,158,565 -0.13(-1.85%)
Dec 08, 2015 7.000 7.100 6.955 7.040 871,821 -0.05(-0.71%)
Dec 07, 2015 7.215 7.230 7.060 7.090 565,800 -0.31(-4.19%)
Dec 04, 2015 7.325 7.420 7.310 7.400 408,478 +0.01(+0.14%)
Dec 03, 2015 7.570 7.580 7.350 7.390 379,263 -0.08(-1.07%)
Dec 02, 2015 7.560 7.590 7.460 7.470 506,128 -0.15(-1.97%)
Dec 01, 2015 7.630 7.640 7.590 7.620 363,838 +0.04(+0.53%)
Nov 30, 2015 7.582 7.640 7.580 7.580 3,055,670 -0.08(-0.98%)
Nov 27, 2015 7.630 7.670 7.610 7.655 1,711,406 +0.06(+0.72%)
Nov 25, 2015 7.600 7.600 7.600 0 +0.17(+2.22%)
Nov 24, 2015 7.420 7.440 7.380 7.435 953,227 -0.05(-0.60%)
Nov 23, 2015 7.480 1,033,333 -0.26(-3.36%)
Nov 20, 2015 7.860 7.870 7.730 7.740 1,950,956 -0.07(-0.92%)
Nov 19, 2015 7.830 7.870 7.800 7.812 534,621 +0.02(+0.28%)
Nov 18, 2015 7.770 7.790 7.710 7.790 380,295 +0.17(+2.30%)
Nov 17, 2015 7.709 7.709 7.600 7.615 800,413 -0.01(-0.20%)
Nov 16, 2015 7.470 7.700 7.470 7.630 359,148 +0.09(+1.19%)
Nov 13, 2015 7.680 7.690 7.530 7.540 303,917 -0.20(-2.52%)
Nov 12, 2015 7.800 7.820 7.720 7.735 474,487 -0.13(-1.72%)
Nov 11, 2015 7.875 7.940 7.800 7.870 815,771 -0.04(-0.57%)
Nov 10, 2015 7.950 7.970 7.870 7.915 175,917 -0.18(-2.28%)
Nov 09, 2015 8.150 8.190 8.030 8.100 290,215 -0.12(-1.40%)
Nov 06, 2015 8.220 8.300 8.170 8.215 163,400 -0.18(-2.09%)
Nov 05, 2015 8.420 8.460 8.320 8.390 88,941 -0.24(-2.78%)
Nov 04, 2015 8.720 8.720 8.600 8.630 422,978 +0.11(+1.29%)
Nov 03, 2015 8.410 8.520 8.410 8.520 117,053 +0.06(+0.71%)
Nov 02, 2015 8.460 8.510 8.420 8.460 359,694 +0.09(+1.08%)
Oct 30, 2015 8.420 8.450 8.350 8.370 438,710 -0.11(-1.30%)
Oct 29, 2015 8.530 8.560 8.420 8.480 259,394 -0.15(-1.74%)
Oct 28, 2015 8.490 8.670 8.480 8.630 411,833 +0.15(+1.77%)
Oct 27, 2015 8.520 8.580 8.480 8.480 121,931 -0.24(-2.75%)
Oct 26, 2015 8.832 8.860 8.700 8.720 107,014 -0.06(-0.68%)
Oct 23, 2015 8.750 8.780 8.692 8.780 103,546 +0.09(+1.04%)
Oct 22, 2015 8.630 8.710 8.630 8.690 114,970 +0.07(+0.87%)
Oct 21, 2015 8.671 8.700 8.600 8.615 88,113 -0.12(-1.37%)
Oct 20, 2015 8.730 8.760 8.710 8.735 246,782 -0.19(-2.13%)
Oct 19, 2015 8.965 8.967 8.890 8.925 174,113 -0.17(-1.87%)
Oct 16, 2015 9.050 9.110 9.000 9.095 214,582 +0.17(+1.93%)
Oct 15, 2015 8.860 8.950 8.816 8.923 69,236 +0.05(+0.60%)
Oct 14, 2015 8.900 9.000 8.830 8.870 54,777 +0.08(+0.91%)
Oct 13, 2015 8.795 8.910 8.770 8.790 112,770 -0.43(-4.66%)
Oct 12, 2015 9.310 9.315 9.210 9.220 220,618 -0.11(-1.18%)
Oct 09, 2015 9.330 9.380 9.300 9.330 241,940 +0.04(+0.43%)
Oct 08, 2015 9.160 9.310 9.140 9.290 175,511 +0.27(+2.99%)
Oct 07, 2015 8.940 9.020 8.940 9.020 1,010,768 +0.33(+3.86%)
Oct 06, 2015 8.688 8.750 8.650 8.685 338,800 +0.21(+2.42%)
Oct 05, 2015 8.348 8.480 8.325 8.480 102,203 +0.21(+2.54%)
Oct 02, 2015 8.030 8.270 8.030 8.270 199,169 +0.20(+2.48%)
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.