Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesco Plc (OP: TSCDF )

4.440 +0.046 (+1.05%)
Streaming Delayed Price Updated: 3:16 PM EST, Nov 22, 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 (%)
Nov 22, 2024 4.475 4.475 4.350 4.440 19,257 +0.05(+1.05%)
Nov 21, 2024 4.430 4.430 4.394 4.394 3,878 -0.02(-0.36%)
Nov 20, 2024 4.550 4.550 4.350 4.410 27,387 +0.01(+0.23%)
Nov 19, 2024 4.375 4.527 4.375 4.400 76,980 +0.00(+0.00%)
Nov 18, 2024 4.480 4.480 4.250 4.400 72,823 -0.15(-3.30%)
Nov 15, 2024 4.440 4.550 4.440 4.550 3,827 +0.24(+5.57%)
Nov 14, 2024 4.310 4.310 4.250 4.310 841 +0.09(+2.13%)
Nov 13, 2024 4.440 4.600 4.220 4.220 2,179 -0.22(-4.95%)
Nov 12, 2024 4.440 4.440 4.440 4.440 178 +0.03(+0.68%)
Nov 11, 2024 4.410 4.410 4.410 4.410 631 -0.13(-2.86%)
Nov 08, 2024 4.540 4.540 4.540 4.540 189 -0.08(-1.84%)
Nov 07, 2024 4.625 4.625 4.625 4.625 581 +0.07(+1.43%)
Nov 06, 2024 4.690 4.690 4.560 4.560 1,382 -0.08(-1.72%)
Nov 05, 2024 4.640 4.640 4.640 4.640 191 +0.18(+4.04%)
Nov 04, 2024 4.570 4.620 4.460 4.460 4,063 -0.02(-0.45%)
Nov 01, 2024 4.460 4.480 4.460 4.480 32,172 -0.09(-2.08%)
Oct 30, 2024 4.575 150 -0.08(-1.61%)
Oct 29, 2024 4.650 4.650 4.650 4.650 2,376 +0.09(+1.97%)
Oct 28, 2024 4.560 4.560 4.560 4.560 335 -0.18(-3.80%)
Oct 25, 2024 4.510 4.740 4.510 4.740 431 +0.16(+3.52%)
Oct 23, 2024 4.579 0 -0.05(-1.01%)
Oct 22, 2024 4.630 4.630 4.625 4.625 217 +0.01(+0.28%)
Oct 21, 2024 4.660 4.838 4.612 4.612 4,474 -0.09(-1.91%)
Oct 17, 2024 4.702 0 +0.01(+0.26%)
Oct 16, 2024 4.638 4.690 4.638 4.690 66,674 +0.14(+3.08%)
Oct 15, 2024 4.610 4.610 4.550 4.550 3,497 -0.01(-0.22%)
Oct 14, 2024 4.790 4.790 4.560 4.560 336 -0.05(-1.08%)
Oct 11, 2024 4.740 4.740 4.610 4.610 1,902 -0.33(-6.68%)
Oct 10, 2024 4.725 5.100 4.425 4.940 2,755 +0.04(+0.71%)
Oct 09, 2024 4.590 4.905 4.590 4.905 2,438 +0.07(+1.34%)
Oct 08, 2024 4.840 4.840 4.840 4.840 859 +0.07(+1.38%)
Oct 07, 2024 4.840 4.840 4.760 4.774 23,103 +0.05(+1.04%)
Oct 04, 2024 4.725 4.725 4.725 4.725 341 -0.03(-0.53%)
Oct 01, 2024 4.750 13 +0.00(+0.00%)
Sep 27, 2024 4.750 0 -0.15(-3.06%)
Sep 26, 2024 4.763 4.950 4.763 4.900 40,641 +0.06(+1.14%)
Sep 25, 2024 4.845 4.845 4.845 4.845 2,321 -0.10(-1.92%)
Sep 23, 2024 4.940 13 +0.03(+0.56%)
Sep 18, 2024 4.912 48 +0.13(+2.77%)
Sep 13, 2024 4.780 75 -0.11(-2.25%)
Sep 12, 2024 5.040 5.040 4.600 4.890 158,708 +0.06(+1.35%)
Sep 11, 2024 4.825 4.825 4.825 4.825 4,685 +0.00(+0.00%)
Sep 10, 2024 4.825 4.825 4.700 4.825 23,577 +0.07(+1.37%)
Sep 09, 2024 4.760 4.760 4.760 4.760 113 -0.21(-4.31%)
Sep 06, 2024 4.955 4.975 4.820 4.975 9,243 +0.03(+0.70%)
Sep 05, 2024 4.940 4.940 4.940 4.940 1,113 +0.23(+4.88%)
Sep 04, 2024 4.710 4.710 4.710 4.710 207 +0.00(+0.00%)
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.