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 (%)
Dec 29, 2017
8.490
8.490
8.490
0
+0.07(+0.83%)
Dec 28, 2017
8.440
8.460
8.380
8.420
74,327
+0.01(+0.12%)
Dec 27, 2017
8.400
8.445
8.390
8.410
128,112
+0.08(+0.96%)
Dec 26, 2017
8.242
8.330
8.210
8.330
231,431
+0.05(+0.66%)
Dec 22, 2017
8.285
8.320
8.270
8.275
256,152
-0.05(-0.66%)
Dec 21, 2017
8.320
8.340
8.290
8.330
105,266
+0.07(+0.85%)
Dec 20, 2017
8.270
8.280
8.240
8.260
98,907
+0.02(+0.18%)
Dec 19, 2017
8.220
8.250
8.200
8.245
130,796
+0.01(+0.12%)
Dec 18, 2017
8.240
8.267
8.215
8.235
280,592
-0.03(-0.30%)
Dec 15, 2017
8.190
8.270
8.182
8.260
179,581
-0.03(-0.36%)
Dec 14, 2017
8.310
8.340
8.270
8.290
114,145
-0.05(-0.54%)
Dec 13, 2017
8.360
8.380
8.300
8.335
77,918
+0.19(+2.27%)
Dec 12, 2017
8.150
8.180
8.140
8.150
144,943
-0.08(-1.03%)
Dec 11, 2017
8.200
8.240
8.200
8.235
361,873
+0.05(+0.61%)
Dec 08, 2017
8.225
8.240
8.160
8.185
138,320
-0.00(-0.06%)
Dec 07, 2017
8.121
8.200
8.090
8.190
105,276
+0.08(+1.05%)
Dec 06, 2017
8.185
8.225
8.100
8.105
109,474
+0.05(+0.58%)
Dec 05, 2017
8.150
8.190
8.040
8.058
208,439
+0.21(+2.65%)
Dec 04, 2017
7.890
7.900
7.830
7.850
277,491
-0.03(-0.38%)
Dec 01, 2017
7.880
7.900
7.850
7.880
185,218
+0.06(+0.78%)
Nov 30, 2017
7.910
7.935
7.800
7.819
140,333
-0.10(-1.21%)
Nov 29, 2017
7.850
7.980
7.850
7.915
153,990
+0.13(+1.74%)
Nov 28, 2017
7.740
7.800
7.710
7.780
319,493
+0.13(+1.70%)
Nov 27, 2017
7.670
7.700
7.650
7.650
120,538
-0.02(-0.33%)
Nov 24, 2017
7.690
7.700
7.660
7.675
75,282
-0.04(-0.45%)
Nov 22, 2017
7.660
7.750
7.650
7.710
282,601
+0.25(+3.35%)
Nov 21, 2017
7.480
7.490
7.450
7.460
289,619
+0.08(+1.08%)
Nov 20, 2017
7.390
7.460
7.350
7.380
344,983
+0.10(+1.37%)
Nov 17, 2017
7.220
7.300
7.210
7.280
128,114
+0.02(+0.21%)
Nov 16, 2017
7.240
7.310
7.240
7.265
111,885
+0.05(+0.69%)
Nov 15, 2017
7.250
7.260
7.210
7.215
86,035
-0.16(-2.17%)
Nov 14, 2017
7.410
7.470
7.350
7.375
182,529
+0.45(+6.42%)
Nov 13, 2017
6.900
6.930
6.890
6.930
126,334
-0.03(-0.43%)
Nov 10, 2017
6.963
6.970
6.930
6.960
221,963
+0.01(+0.22%)
Nov 09, 2017
6.880
6.960
6.870
6.945
207,003
+0.02(+0.22%)
Nov 08, 2017
6.890
6.930
6.880
6.930
147,370
+0.00(+0.00%)
Nov 07, 2017
6.960
6.970
6.890
6.930
265,714
-0.03(-0.43%)
Nov 06, 2017
6.960
6.980
6.850
6.960
1,845,683
-0.11(-1.56%)
Nov 03, 2017
7.080
7.100
7.040
7.070
179,649
+0.02(+0.28%)
Nov 02, 2017
7.100
7.100
6.990
7.050
346,538
-0.06(-0.84%)
Nov 01, 2017
7.180
7.180
7.100
7.110
248,227
-0.18(-2.50%)
Oct 31, 2017
7.260
7.317
7.240
7.292
139,753
+0.05(+0.65%)
Oct 30, 2017
7.300
7.310
7.220
7.245
430,179
-0.08(-1.16%)
Oct 27, 2017
7.300
7.350
7.290
7.330
140,187
-0.04(-0.48%)
Oct 26, 2017
7.330
7.390
7.330
7.365
61,481
-0.01(-0.20%)
Oct 25, 2017
7.390
7.430
7.380
7.380
60,362
-0.01(-0.20%)
Oct 24, 2017
7.405
7.436
7.360
7.395
109,325
-0.03(-0.34%)
Oct 23, 2017
7.460
7.460
7.410
7.420
75,261
-0.09(-1.20%)
Oct 20, 2017
7.460
7.520
7.460
7.510
85,430
+0.08(+1.01%)
Oct 19, 2017
7.415
7.460
7.415
7.435
86,080
-0.02(-0.20%)
Oct 18, 2017
7.420
7.450
7.400
7.450
92,197
+0.07(+0.88%)
Oct 17, 2017
7.420
7.440
7.380
7.385
54,254
-0.08(-1.01%)
Oct 16, 2017
7.470
7.510
7.400
7.460
71,569
+0.01(+0.20%)
Oct 13, 2017
7.510
7.510
7.440
7.445
44,724
-0.04(-0.47%)
Oct 12, 2017
7.390
7.480
7.390
7.480
93,115
-0.01(-0.09%)
Oct 11, 2017
7.460
7.500
7.420
7.487
65,216
+0.03(+0.43%)
Oct 10, 2017
7.430
7.500
7.420
7.455
84,805
+0.07(+0.88%)
Oct 09, 2017
7.400
7.410
7.360
7.390
54,717
-0.07(-0.94%)
Oct 06, 2017
7.399
7.466
7.380
7.460
40,563
+0.08(+1.08%)
Oct 05, 2017
7.390
7.440
7.380
7.380
64,335
+0.00(+0.00%)
Oct 04, 2017
7.420
7.420
7.330
7.380
96,063
-0.23(-3.02%)
Oct 03, 2017
7.550
7.620
7.540
7.610
184,834
+0.12(+1.67%)
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
.