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
)
11.80
-0.24 (-1.99%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 31, 2020
9.690
9.760
9.660
9.700
117,300
-0.04(-0.41%)
Jan 30, 2020
9.675
9.745
9.660
9.740
287,613
+0.20(+2.10%)
Jan 29, 2020
9.557
9.610
9.540
9.540
369,396
-0.05(-0.52%)
Jan 28, 2020
9.550
9.600
9.525
9.590
751,451
+0.04(+0.42%)
Jan 27, 2020
9.600
9.620
9.540
9.550
696,331
-0.13(-1.34%)
Jan 24, 2020
9.810
9.810
9.680
9.680
230,700
+0.12(+1.23%)
Jan 23, 2020
9.506
9.600
9.490
9.562
86,424
+0.04(+0.45%)
Jan 22, 2020
9.560
9.560
9.480
9.520
94,792
-0.01(-0.10%)
Jan 21, 2020
9.590
9.600
9.520
9.530
76,860
-0.15(-1.55%)
Jan 17, 2020
9.690
9.708
9.660
9.680
85,500
+0.07(+0.73%)
Jan 16, 2020
9.590
9.620
9.570
9.610
80,192
-0.02(-0.21%)
Jan 15, 2020
9.650
9.690
9.620
9.630
87,252
-0.12(-1.23%)
Jan 14, 2020
9.730
9.780
9.720
9.750
84,297
+0.08(+0.83%)
Jan 13, 2020
9.660
9.700
9.630
9.670
138,788
-0.08(-0.82%)
Jan 10, 2020
9.790
9.790
9.710
9.750
168,800
-0.15(-1.56%)
Jan 09, 2020
9.950
9.960
9.870
9.905
90,071
+0.02(+0.25%)
Jan 08, 2020
9.910
9.956
9.790
9.880
350,667
-0.11(-1.10%)
Jan 07, 2020
9.970
10.04
9.950
9.990
260,605
-0.02(-0.20%)
Jan 06, 2020
9.960
10.04
9.940
10.01
180,862
+0.05(+0.50%)
Jan 03, 2020
9.940
10.00
9.930
9.960
165,000
-0.10(-0.99%)
Jan 02, 2020
10.07
10.09
10.00
10.06
693,448
-0.02(-0.18%)
Dec 31, 2019
10.05
10.14
10.04
10.08
248,500
+0.09(+0.86%)
Dec 30, 2019
10.07
10.08
9.990
9.992
144,374
+0.00(+0.03%)
Dec 27, 2019
10.02
10.05
9.980
9.990
150,200
+0.12(+1.22%)
Dec 26, 2019
9.840
9.900
9.830
9.870
106,058
+0.00(+0.00%)
Dec 24, 2019
9.720
9.950
9.720
9.870
58,700
+0.05(+0.51%)
Dec 23, 2019
9.820
9.830
9.755
9.820
211,103
+0.02(+0.20%)
Dec 20, 2019
9.790
9.850
9.780
9.800
82,200
-0.02(-0.20%)
Dec 19, 2019
9.840
9.850
9.800
9.820
100,618
-0.05(-0.51%)
Dec 18, 2019
9.820
9.918
9.820
9.870
54,857
-0.09(-0.85%)
Dec 17, 2019
9.980
10.02
9.955
9.955
125,015
-0.39(-3.75%)
Dec 16, 2019
10.36
10.39
10.25
10.34
367,050
+0.28(+2.81%)
Dec 13, 2019
10.13
10.14
10.00
10.06
478,200
+0.52(+5.45%)
Dec 12, 2019
9.490
9.580
9.470
9.540
145,055
+0.07(+0.74%)
Dec 11, 2019
9.400
9.510
9.380
9.470
1,463,938
+0.02(+0.16%)
Dec 10, 2019
9.410
9.500
9.380
9.455
104,614
-0.10(-1.05%)
Dec 09, 2019
9.610
9.610
9.540
9.555
580,790
+0.42(+4.65%)
Dec 06, 2019
9.030
9.139
9.020
9.130
189,300
+0.21(+2.35%)
Dec 05, 2019
8.910
8.970
8.884
8.920
282,373
+0.06(+0.68%)
Dec 04, 2019
8.822
8.905
8.822
8.860
134,134
+0.03(+0.34%)
Dec 03, 2019
8.710
8.850
8.690
8.830
1,431,098
-0.09(-1.01%)
Dec 02, 2019
8.950
8.980
8.880
8.920
178,789
+0.07(+0.79%)
Nov 29, 2019
8.910
8.930
8.840
8.850
40,400
-0.15(-1.71%)
Nov 27, 2019
8.960
9.020
8.960
9.004
206,800
+0.06(+0.69%)
Nov 26, 2019
8.965
8.990
8.920
8.943
183,433
-0.03(-0.32%)
Nov 25, 2019
8.990
9.000
8.960
8.971
99,992
+0.07(+0.77%)
Nov 22, 2019
8.940
8.970
8.890
8.902
132,400
+0.02(+0.25%)
Nov 21, 2019
8.880
8.910
8.850
8.880
98,253
-0.06(-0.67%)
Nov 20, 2019
8.950
9.006
8.930
8.940
72,445
-0.13(-1.46%)
Nov 19, 2019
9.170
9.170
9.040
9.072
92,906
-0.06(-0.65%)
Nov 18, 2019
9.160
9.172
9.090
9.132
155,913
+0.13(+1.47%)
Nov 15, 2019
9.020
9.050
8.984
9.000
75,400
+0.11(+1.21%)
Nov 14, 2019
8.900
8.920
8.870
8.892
97,641
-0.05(-0.54%)
Nov 13, 2019
8.918
8.950
8.870
8.940
69,562
-0.03(-0.34%)
Nov 12, 2019
8.980
9.020
8.945
8.970
57,555
-0.16(-1.75%)
Nov 11, 2019
9.145
9.180
9.130
9.130
125,776
+0.03(+0.33%)
Nov 08, 2019
9.150
9.160
9.090
9.100
62,400
-0.17(-1.83%)
Nov 07, 2019
9.250
9.310
9.234
9.270
88,582
+0.11(+1.22%)
Nov 06, 2019
9.185
9.185
9.120
9.159
93,075
-0.05(-0.56%)
Nov 05, 2019
9.200
9.230
9.170
9.210
91,589
-0.03(-0.38%)
Nov 04, 2019
9.240
9.290
9.220
9.245
55,348
+0.04(+0.49%)
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
.