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, 2018
9.840
9.882
9.740
9.760
1,938,809
+0.02(+0.21%)
May 30, 2018
9.720
9.750
9.690
9.740
752,434
+0.06(+0.62%)
May 29, 2018
9.730
9.744
9.650
9.680
157,138
-0.09(-0.92%)
May 25, 2018
9.770
9.770
9.770
0
-0.05(-0.51%)
May 24, 2018
9.850
9.880
9.790
9.820
39,634
-0.02(-0.15%)
May 23, 2018
9.850
9.850
9.760
9.835
40,442
-0.10(-1.06%)
May 22, 2018
10.01
10.03
9.900
9.940
1,478,556
-0.11(-1.09%)
May 21, 2018
9.990
10.06
9.970
10.05
41,501
+0.15(+1.52%)
May 18, 2018
9.855
9.930
9.855
9.900
47,236
-0.09(-0.90%)
May 17, 2018
9.960
10.00
9.950
9.990
32,705
+0.02(+0.20%)
May 16, 2018
9.930
9.990
9.910
9.970
49,847
-0.01(-0.10%)
May 15, 2018
9.950
9.990
9.930
9.980
44,304
+0.01(+0.10%)
May 14, 2018
9.922
10.00
9.890
9.970
76,826
+0.00(+0.00%)
May 11, 2018
9.950
9.990
9.950
9.970
87,427
+0.09(+0.91%)
May 10, 2018
9.830
9.880
9.790
9.880
44,506
+0.09(+0.92%)
May 09, 2018
9.795
9.850
9.752
9.790
77,020
+0.09(+0.93%)
May 08, 2018
9.640
9.720
9.610
9.700
147,109
-0.07(-0.72%)
May 07, 2018
9.750
9.780
9.730
9.770
66,335
+0.04(+0.41%)
May 04, 2018
9.680
9.780
9.680
9.730
142,678
+0.01(+0.10%)
May 03, 2018
9.720
9.740
9.670
9.720
98,092
+0.17(+1.73%)
May 02, 2018
9.610
9.670
9.530
9.555
100,767
-0.04(-0.47%)
May 01, 2018
9.580
9.610
9.540
9.600
116,399
-0.07(-0.72%)
Apr 30, 2018
9.710
9.730
9.660
9.670
86,028
-0.16(-1.63%)
Apr 27, 2018
9.730
9.850
9.730
9.830
56,702
-0.10(-1.01%)
Apr 26, 2018
9.929
9.940
9.850
9.930
122,012
-0.03(-0.30%)
Apr 25, 2018
9.960
10.00
9.930
9.960
99,950
+0.06(+0.61%)
Apr 24, 2018
9.970
9.998
9.882
9.900
193,226
-0.09(-0.90%)
Apr 23, 2018
10.02
10.02
9.980
9.990
166,061
-0.06(-0.65%)
Apr 20, 2018
10.11
10.12
10.05
10.05
212,944
-0.10(-0.94%)
Apr 19, 2018
10.20
10.23
10.11
10.15
696,543
-0.11(-1.02%)
Apr 18, 2018
10.22
10.29
10.15
10.26
1,113,626
+0.23(+2.24%)
Apr 17, 2018
10.09
10.11
10.01
10.03
460,173
+0.03(+0.30%)
Apr 16, 2018
10.02
10.02
9.970
10.00
62,250
+0.06(+0.60%)
Apr 13, 2018
9.920
9.970
9.900
9.940
639,830
+0.05(+0.51%)
Apr 12, 2018
9.855
9.940
9.840
9.890
1,519,328
+0.38(+4.00%)
Apr 11, 2018
9.490
9.570
9.420
9.510
115,580
+0.63(+7.15%)
Apr 10, 2018
8.820
8.910
8.820
8.875
79,388
+0.22(+2.60%)
Apr 09, 2018
8.707
8.720
8.640
8.650
78,809
+0.06(+0.70%)
Apr 06, 2018
8.595
8.667
8.560
8.590
230,172
+0.10(+1.12%)
Apr 05, 2018
8.522
8.533
8.470
8.495
179,963
-0.06(-0.64%)
Apr 04, 2018
8.440
8.550
8.440
8.550
51,925
-0.01(-0.18%)
Apr 03, 2018
8.570
8.590
8.520
8.565
36,964
-0.02(-0.17%)
Apr 02, 2018
8.630
8.776
8.530
8.580
60,301
-0.08(-0.92%)
Mar 29, 2018
8.660
8.660
8.660
0
+0.00(+0.00%)
Mar 28, 2018
8.600
8.695
8.600
8.660
63,623
+0.01(+0.12%)
Mar 27, 2018
8.730
8.740
8.610
8.650
92,063
-0.03(-0.29%)
Mar 26, 2018
8.670
8.705
8.610
8.675
59,281
+0.15(+1.76%)
Mar 23, 2018
8.565
8.600
8.520
8.525
253,166
+0.02(+0.18%)
Mar 22, 2018
8.530
8.570
8.480
8.510
78,488
-0.17(-1.96%)
Mar 21, 2018
8.660
8.700
8.630
8.680
66,010
+0.00(+0.06%)
Mar 20, 2018
8.660
8.690
8.640
8.675
46,840
+0.01(+0.06%)
Mar 19, 2018
8.720
8.720
8.640
8.670
50,891
-0.05(-0.57%)
Mar 16, 2018
8.750
8.830
8.710
8.720
160,513
-0.04(-0.46%)
Mar 15, 2018
9.032
9.032
8.720
8.760
226,994
+0.00(+0.00%)
Mar 14, 2018
8.800
8.810
8.742
8.760
145,520
-0.03(-0.34%)
Mar 13, 2018
8.770
8.840
8.760
8.790
86,774
-0.02(-0.17%)
Mar 12, 2018
8.760
8.820
8.715
8.805
3,106,798
+0.01(+0.11%)
Mar 09, 2018
8.800
8.850
8.765
8.795
1,517,190
+0.13(+1.50%)
Mar 08, 2018
8.741
8.755
8.650
8.665
1,810,449
-0.13(-1.48%)
Mar 07, 2018
8.830
8.840
8.760
8.795
232,302
-0.01(-0.11%)
Mar 06, 2018
8.810
8.848
8.770
8.805
97,272
+0.33(+3.96%)
Mar 05, 2018
8.370
8.540
8.370
8.470
103,922
+0.06(+0.71%)
Mar 02, 2018
8.460
8.500
8.350
8.410
116,700
-0.14(-1.64%)
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
.