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
)
12.04
+0.08 (+0.67%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 29, 2016
6.150
6.220
6.120
6.150
129,748
+0.01(+0.16%)
Jul 28, 2016
6.140
6.180
6.110
6.140
254,980
+0.03(+0.49%)
Jul 27, 2016
6.145
6.183
6.100
6.110
135,825
+0.01(+0.16%)
Jul 26, 2016
6.260
6.260
6.070
6.100
184,999
-0.26(-4.01%)
Jul 25, 2016
6.350
6.380
6.350
6.355
460,588
+0.08(+1.19%)
Jul 22, 2016
6.250
6.280
6.240
6.280
68,460
+0.04(+0.64%)
Jul 21, 2016
6.280
6.290
6.220
6.240
163,197
-0.09(-1.42%)
Jul 20, 2016
6.320
6.340
6.300
6.330
92,310
-0.05(-0.78%)
Jul 19, 2016
6.450
6.470
6.360
6.380
152,573
-0.16(-2.45%)
Jul 18, 2016
6.535
6.590
6.510
6.540
93,545
+0.02(+0.31%)
Jul 15, 2016
6.530
6.550
6.480
6.520
110,006
-0.17(-2.54%)
Jul 14, 2016
6.720
6.780
6.670
6.690
74,899
+0.05(+0.75%)
Jul 13, 2016
6.760
6.780
6.630
6.640
225,240
-0.04(-0.67%)
Jul 12, 2016
6.650
6.730
6.600
6.685
130,797
+0.28(+4.37%)
Jul 11, 2016
6.400
6.432
6.380
6.405
1,128,978
+0.08(+1.34%)
Jul 08, 2016
6.340
6.185
6.320
90,915
+0.14(+2.18%)
Jul 07, 2016
6.330
6.350
6.140
6.185
140,145
-0.66(-9.58%)
Jul 05, 2016
6.820
6.877
6.783
6.840
72,158
-0.16(-2.29%)
Jul 01, 2016
7.000
7.000
7.000
0
-0.02(-0.28%)
Jun 30, 2016
6.870
7.020
6.840
7.020
180,355
+0.22(+3.24%)
Jun 29, 2016
6.660
6.905
6.636
6.800
204,481
+0.34(+5.26%)
Jun 28, 2016
6.427
6.490
6.360
6.460
392,072
+0.36(+5.90%)
Jun 27, 2016
6.085
6.100
6.010
6.100
264,732
-0.44(-6.73%)
Jun 24, 2016
6.780
6.990
6.470
6.540
210,928
-0.90(-12.10%)
Jun 23, 2016
7.480
7.480
7.320
7.440
137,238
+0.12(+1.64%)
Jun 22, 2016
7.290
7.360
7.250
7.320
125,307
+0.14(+1.88%)
Jun 21, 2016
7.165
7.240
7.140
7.185
181,972
+0.15(+2.20%)
Jun 20, 2016
7.060
7.080
7.000
7.030
301,038
+0.40(+6.03%)
Jun 17, 2016
6.624
6.650
6.570
6.630
392,455
+0.14(+2.16%)
Jun 16, 2016
6.415
6.530
6.360
6.490
118,346
+0.12(+1.88%)
Jun 15, 2016
6.420
6.450
6.360
6.370
120,565
+0.16(+2.58%)
Jun 14, 2016
6.305
6.320
6.170
6.210
267,064
-0.11(-1.66%)
Jun 13, 2016
6.286
6.420
6.286
6.315
130,833
-0.14(-2.24%)
Jun 10, 2016
6.558
6.590
6.410
6.460
126,505
-0.35(-5.17%)
Jun 09, 2016
6.890
6.905
6.800
6.812
171,108
-0.14(-1.99%)
Jun 08, 2016
6.900
7.010
6.900
6.950
475,658
+0.17(+2.49%)
Jun 07, 2016
6.850
6.870
6.770
6.781
156,261
-0.10(-1.44%)
Jun 06, 2016
6.970
6.970
6.840
6.880
221,923
-0.16(-2.20%)
Jun 03, 2016
7.170
7.185
7.000
7.035
65,389
-0.31(-4.29%)
Jun 02, 2016
7.280
7.370
7.280
7.350
76,638
+0.15(+2.08%)
Jun 01, 2016
7.120
7.202
7.120
7.200
123,503
+0.06(+0.77%)
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%)
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
.