Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tesco Plc ADR
(OP:
TSCDY
)
12.04
+0.08 (+0.67%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
7.330
7.570
7.300
7.570
243,980
+0.21(+2.85%)
Jan 28, 2016
7.280
7.410
7.280
7.360
279,282
+0.34(+4.84%)
Jan 27, 2016
6.910
7.090
6.900
7.020
1,079,741
-0.05(-0.64%)
Jan 26, 2016
6.950
7.150
6.890
7.065
2,143,632
+0.27(+3.90%)
Jan 25, 2016
6.780
6.850
6.773
6.800
2,979,317
-0.23(-3.27%)
Jan 22, 2016
6.950
7.100
6.946
7.030
626,404
+0.21(+3.08%)
Jan 21, 2016
6.625
6.860
6.570
6.820
474,635
+0.14(+2.10%)
Jan 20, 2016
6.680
6.750
6.530
6.680
722,598
-0.21(-2.98%)
Jan 19, 2016
6.800
7.000
6.750
6.885
1,553,850
-0.27(-3.71%)
Jan 15, 2016
7.150
7.150
7.150
0
-0.24(-3.25%)
Jan 14, 2016
7.220
7.410
7.150
7.390
380,925
+0.56(+8.20%)
Jan 13, 2016
7.030
7.080
6.800
6.830
144,662
-0.01(-0.15%)
Jan 12, 2016
6.780
6.840
6.730
6.840
334,662
+0.36(+5.56%)
Jan 11, 2016
6.520
6.520
6.390
6.480
724,238
+0.07(+1.09%)
Jan 08, 2016
6.490
6.520
6.400
6.410
365,486
+0.31(+5.06%)
Jan 07, 2016
6.070
6.150
6.050
6.101
223,501
-0.14(-2.22%)
Jan 06, 2016
6.230
6.250
6.200
6.240
104,375
-0.16(-2.50%)
Jan 05, 2016
6.429
6.440
6.350
6.400
1,103,930
+0.05(+0.79%)
Jan 04, 2016
6.381
6.449
6.265
6.350
1,037,819
-0.24(-3.64%)
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%)
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
.