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 (%)
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
.