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, 2016 7.215 7.260 7.100 7.145 266,261 -0.14(-1.92%)
May 27, 2016 7.285 7.285 7.285 0 -0.09(-1.29%)
May 26, 2016 7.450 7.460 7.360 7.380 87,052 +0.05(+0.68%)
May 25, 2016 7.270 7.365 7.270 7.330 43,093 -0.16(-2.14%)
May 24, 2016 7.400 7.510 7.400 7.490 260,376 +0.52(+7.38%)
May 23, 2016 6.960 7.010 6.930 6.975 106,386 -0.12(-1.76%)
May 20, 2016 7.100 7.160 7.080 7.100 2,082,829 +0.09(+1.28%)
May 19, 2016 7.045 7.065 6.975 7.010 2,112,435 -0.10(-1.41%)
May 18, 2016 7.100 7.160 7.050 7.110 2,105,648 +0.06(+0.85%)
May 17, 2016 7.140 7.148 7.050 7.050 129,435 -0.11(-1.54%)
May 16, 2016 7.110 7.180 7.110 7.160 115,274 +0.26(+3.77%)
May 13, 2016 6.880 6.980 6.880 6.900 1,105,326 +0.18(+2.60%)
May 12, 2016 6.880 6.880 6.710 6.725 115,916 -0.16(-2.25%)
May 11, 2016 6.900 6.940 6.850 6.880 124,613 +0.00(+0.00%)
May 10, 2016 6.830 6.930 6.830 6.880 134,539 +0.09(+1.40%)
May 09, 2016 6.820 6.860 6.760 6.785 109,878 -0.13(-1.95%)
May 06, 2016 6.870 6.960 6.870 6.920 74,289 +0.01(+0.14%)
May 05, 2016 6.920 6.950 6.890 6.910 92,378 -0.05(-0.79%)
May 04, 2016 7.033 7.065 6.940 6.965 89,152 -0.41(-5.50%)
May 03, 2016 7.442 7.460 7.350 7.370 149,218 -0.24(-3.09%)
May 02, 2016 7.585 7.630 7.520 7.605 50,857 +0.08(+1.00%)
Apr 29, 2016 7.542 7.590 7.520 7.530 71,383 -0.01(-0.13%)
Apr 28, 2016 7.510 7.600 7.500 7.540 81,085 -0.11(-1.44%)
Apr 27, 2016 7.670 7.711 7.600 7.650 2,665,953 -0.38(-4.67%)
Apr 26, 2016 8.140 8.160 8.010 8.025 256,474 -0.04(-0.43%)
Apr 25, 2016 8.070 8.090 8.040 8.060 28,202 -0.05(-0.62%)
Apr 22, 2016 8.060 8.110 8.030 8.110 132,213 +0.16(+2.01%)
Apr 21, 2016 8.020 8.045 7.930 7.950 156,745 +0.11(+1.40%)
Apr 20, 2016 7.820 7.910 7.820 7.840 43,803 -0.08(-1.01%)
Apr 19, 2016 7.870 7.920 7.840 7.920 42,802 +0.12(+1.47%)
Apr 18, 2016 7.640 7.820 7.620 7.805 118,428 +0.12(+1.63%)
Apr 15, 2016 7.600 7.720 7.600 7.680 88,198 +0.05(+0.66%)
Apr 14, 2016 7.670 7.690 7.580 7.630 135,997 -0.16(-2.05%)
Apr 13, 2016 7.890 7.900 7.700 7.790 696,346 -0.63(-7.48%)
Apr 12, 2016 8.350 8.450 8.295 8.420 71,854 +0.13(+1.57%)
Apr 11, 2016 8.280 8.340 8.250 8.290 40,118 +0.24(+2.98%)
Apr 08, 2016 8.080 8.110 8.050 8.050 58,332 +0.02(+0.19%)
Apr 07, 2016 8.030 8.110 8.010 8.035 101,749 -0.12(-1.53%)
Apr 06, 2016 8.050 8.160 8.030 8.160 171,716 +0.21(+2.64%)
Apr 05, 2016 8.020 8.030 7.930 7.950 402,145 -0.03(-0.38%)
Apr 04, 2016 8.200 8.220 7.980 7.980 153,351 -0.17(-2.09%)
Apr 01, 2016 8.030 8.150 7.990 8.150 91,305 -0.14(-1.69%)
Mar 31, 2016 8.310 8.360 8.270 8.290 40,840 -0.09(-1.07%)
Mar 30, 2016 8.400 8.460 8.330 8.380 264,686 +0.15(+1.82%)
Mar 29, 2016 8.180 8.250 8.140 8.230 422,908 +0.08(+0.98%)
Mar 28, 2016 8.080 8.200 8.050 8.150 113,759 +0.02(+0.25%)
Mar 24, 2016 8.130 8.130 8.130 0 -0.27(-3.21%)
Mar 23, 2016 8.460 8.490 8.360 8.400 65,652 -0.25(-2.89%)
Mar 22, 2016 8.510 8.680 8.510 8.650 324,551 +0.11(+1.29%)
Mar 21, 2016 8.540 8.594 8.480 8.540 160,160 +0.01(+0.12%)
Mar 18, 2016 8.550 8.600 8.490 8.530 88,196 +0.12(+1.43%)
Mar 17, 2016 8.440 8.470 8.390 8.410 84,594 +0.21(+2.62%)
Mar 16, 2016 8.000 8.210 7.990 8.195 49,180 +0.04(+0.43%)
Mar 15, 2016 8.160 8.170 8.100 8.160 139,039 -0.16(-1.98%)
Mar 14, 2016 8.290 8.420 8.290 8.325 91,039 -0.06(-0.66%)
Mar 11, 2016 8.310 8.380 8.280 8.380 251,714 +0.27(+3.33%)
Mar 10, 2016 8.210 8.250 8.010 8.110 91,343 -0.23(-2.76%)
Mar 09, 2016 8.410 8.420 8.320 8.340 230,995 -0.04(-0.48%)
Mar 08, 2016 8.430 8.480 8.360 8.380 61,817 +0.15(+1.82%)
Mar 07, 2016 8.080 8.290 8.070 8.230 106,796 +0.03(+0.37%)
Mar 04, 2016 8.160 8.230 8.150 8.200 153,507 +0.19(+2.44%)
Mar 03, 2016 7.980 8.045 7.920 8.005 109,287 +0.26(+3.29%)
Mar 02, 2016 7.631 7.760 7.630 7.750 60,778 -0.01(-0.13%)
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.