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 28, 2021
9.470
9.510
9.420
9.500
100,909
+0.00(+0.00%)
May 27, 2021
9.520
9.550
9.470
9.500
377,795
-0.04(-0.42%)
May 26, 2021
9.500
9.590
9.492
9.540
267,081
-0.01(-0.10%)
May 25, 2021
9.547
9.600
9.500
9.550
170,421
-0.05(-0.52%)
May 24, 2021
9.560
9.620
9.550
9.600
116,985
+0.04(+0.42%)
May 21, 2021
9.579
9.610
9.510
9.560
154,939
-0.09(-0.93%)
May 20, 2021
9.570
9.650
9.530
9.650
200,457
-0.17(-1.78%)
May 19, 2021
9.840
9.877
9.790
9.825
102,397
-0.04(-0.46%)
May 18, 2021
9.860
9.910
9.800
9.870
125,913
+0.01(+0.10%)
May 17, 2021
9.800
9.860
9.770
9.860
158,142
+0.10(+1.02%)
May 14, 2021
9.730
9.785
9.710
9.760
242,316
+0.19(+1.99%)
May 13, 2021
9.460
9.590
9.450
9.570
195,655
+0.07(+0.74%)
May 12, 2021
9.610
9.640
9.500
9.500
278,236
+0.01(+0.11%)
May 11, 2021
9.550
9.580
9.460
9.490
111,688
-0.20(-2.06%)
May 10, 2021
9.680
9.790
9.680
9.690
550,488
+0.13(+1.36%)
May 07, 2021
9.510
9.640
9.480
9.560
87,632
+0.14(+1.49%)
May 06, 2021
9.630
9.630
9.380
9.420
307,031
+0.07(+0.75%)
May 05, 2021
9.590
9.590
9.320
9.350
2,452,712
+0.09(+0.98%)
May 04, 2021
9.284
9.290
9.210
9.259
109,580
-0.03(-0.33%)
May 03, 2021
9.360
9.360
9.160
9.290
194,786
+0.14(+1.53%)
Apr 30, 2021
9.190
9.360
9.130
9.150
155,000
-0.09(-0.97%)
Apr 29, 2021
9.200
9.240
9.170
9.240
210,099
+0.06(+0.65%)
Apr 28, 2021
9.200
9.220
9.170
9.180
232,143
-0.08(-0.86%)
Apr 27, 2021
9.460
9.460
9.250
9.260
179,556
-0.01(-0.11%)
Apr 26, 2021
9.250
9.340
9.250
9.270
221,297
+0.01(+0.11%)
Apr 23, 2021
9.270
9.312
9.250
9.260
115,300
-0.11(-1.17%)
Apr 22, 2021
9.390
9.450
9.320
9.370
172,584
-0.15(-1.58%)
Apr 21, 2021
9.585
9.585
9.500
9.520
171,901
+0.03(+0.32%)
Apr 20, 2021
9.850
9.850
9.470
9.490
228,439
-0.37(-3.75%)
Apr 19, 2021
9.730
9.900
9.730
9.860
382,832
+0.26(+2.71%)
Apr 16, 2021
9.390
9.640
9.360
9.600
3,794,900
+0.37(+4.01%)
Apr 15, 2021
9.270
9.280
9.200
9.230
193,920
-0.14(-1.49%)
Apr 14, 2021
9.330
9.440
9.300
9.370
184,038
-0.11(-1.16%)
Apr 13, 2021
9.520
9.655
9.480
9.480
219,347
-0.05(-0.52%)
Apr 12, 2021
9.580
9.640
9.500
9.530
157,300
-0.09(-0.94%)
Apr 09, 2021
9.590
9.640
9.570
9.620
65,200
-0.06(-0.62%)
Apr 08, 2021
9.650
9.740
9.650
9.680
190,128
+0.18(+1.89%)
Apr 07, 2021
9.440
9.720
9.410
9.500
254,554
+0.12(+1.28%)
Apr 06, 2021
9.450
9.490
9.380
9.380
180,389
-0.21(-2.19%)
Apr 05, 2021
9.510
9.590
9.430
9.590
159,076
+0.17(+1.80%)
Apr 01, 2021
9.380
9.450
9.330
9.420
163,800
-0.06(-0.63%)
Mar 31, 2021
9.429
9.500
9.390
9.480
118,264
+0.09(+0.96%)
Mar 30, 2021
9.400
9.450
9.380
9.390
226,710
-0.02(-0.21%)
Mar 29, 2021
9.360
9.440
9.360
9.410
148,188
-0.07(-0.74%)
Mar 26, 2021
9.370
9.480
9.350
9.480
118,200
+0.16(+1.72%)
Mar 25, 2021
9.350
9.520
9.310
9.320
201,134
+0.02(+0.22%)
Mar 24, 2021
9.380
9.440
9.280
9.300
889,828
-0.07(-0.75%)
Mar 23, 2021
9.432
9.480
9.350
9.370
117,338
-0.16(-1.68%)
Mar 22, 2021
9.458
9.530
9.432
9.530
191,860
+0.00(+0.00%)
Mar 19, 2021
9.360
9.530
9.350
9.530
291,400
+0.18(+1.93%)
Mar 18, 2021
9.505
9.510
9.320
9.350
119,827
-0.04(-0.43%)
Mar 17, 2021
9.445
9.480
9.300
9.390
148,043
+0.04(+0.43%)
Mar 16, 2021
9.400
9.590
9.270
9.350
4,600,861
+0.10(+1.12%)
Mar 15, 2021
9.290
9.320
9.190
9.246
194,573
-0.03(-0.37%)
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
.