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 31, 2017
6.900
6.990
6.900
6.950
118,588
+0.05(+0.72%)
Jul 28, 2017
6.930
6.930
6.860
6.900
76,450
-0.04(-0.65%)
Jul 27, 2017
6.950
6.990
6.930
6.945
297,176
+0.03(+0.36%)
Jul 26, 2017
6.900
6.920
6.860
6.920
87,226
+0.06(+0.87%)
Jul 25, 2017
6.860
6.930
6.850
6.860
71,582
+0.02(+0.22%)
Jul 24, 2017
6.850
6.870
6.810
6.845
83,978
-0.08(-1.23%)
Jul 21, 2017
6.900
6.950
6.890
6.930
95,356
+0.02(+0.29%)
Jul 20, 2017
6.900
6.940
6.890
6.910
101,278
+0.00(+0.00%)
Jul 19, 2017
6.900
6.950
6.870
6.910
121,544
+0.00(+0.07%)
Jul 18, 2017
6.885
6.920
6.870
6.905
157,476
+0.03(+0.36%)
Jul 17, 2017
6.885
6.940
6.880
6.880
75,392
-0.02(-0.29%)
Jul 14, 2017
6.880
6.920
6.860
6.900
46,284
+0.12(+1.77%)
Jul 13, 2017
6.710
6.800
6.710
6.780
92,113
+0.08(+1.19%)
Jul 12, 2017
6.650
6.700
6.650
6.700
68,038
+0.00(+0.00%)
Jul 11, 2017
6.730
6.730
6.620
6.700
86,941
+0.02(+0.30%)
Jul 10, 2017
6.600
6.760
6.600
6.680
629,598
-0.06(-0.89%)
Jul 07, 2017
6.750
6.780
6.680
6.740
57,159
-0.07(-1.03%)
Jul 06, 2017
6.815
6.820
6.770
6.810
65,460
-0.04(-0.58%)
Jul 05, 2017
6.700
6.880
6.700
6.850
67,104
+0.21(+3.16%)
Jul 03, 2017
6.625
6.659
6.610
6.640
1,188,047
-0.08(-1.19%)
Jun 30, 2017
6.740
6.766
6.660
6.720
132,092
-0.08(-1.10%)
Jun 29, 2017
6.780
6.860
6.770
6.795
1,582,469
+0.03(+0.44%)
Jun 28, 2017
6.674
6.780
6.670
6.765
3,027,225
+0.25(+3.76%)
Jun 27, 2017
6.510
6.580
6.510
6.520
152,590
+0.10(+1.56%)
Jun 26, 2017
6.390
6.465
6.340
6.420
636,750
+0.02(+0.31%)
Jun 23, 2017
6.390
6.420
6.360
6.400
559,501
+0.01(+0.16%)
Jun 22, 2017
6.340
6.410
6.340
6.390
140,787
-0.03(-0.47%)
Jun 21, 2017
6.420
6.450
6.400
6.420
654,722
+0.03(+0.47%)
Jun 20, 2017
6.490
6.490
6.370
6.390
103,754
-0.19(-2.89%)
Jun 19, 2017
6.570
6.610
6.550
6.580
292,374
-0.04(-0.68%)
Jun 16, 2017
6.720
6.730
6.480
6.625
90,471
-0.32(-4.54%)
Jun 15, 2017
6.920
6.950
6.897
6.940
257,643
-0.21(-2.94%)
Jun 14, 2017
7.180
7.200
7.130
7.150
80,204
+0.02(+0.28%)
Jun 13, 2017
7.080
7.150
7.080
7.130
105,275
+0.12(+1.71%)
Jun 12, 2017
6.990
7.040
6.970
7.010
63,827
+0.10(+1.45%)
Jun 09, 2017
6.950
6.970
6.870
6.910
68,397
-0.11(-1.57%)
Jun 08, 2017
7.005
7.040
7.000
7.020
45,710
+0.03(+0.50%)
Jun 07, 2017
7.010
7.030
6.960
6.985
66,311
-0.09(-1.34%)
Jun 06, 2017
7.020
7.090
7.020
7.080
170,776
-0.00(-0.07%)
Jun 05, 2017
7.020
7.100
7.020
7.085
75,209
-0.00(-0.01%)
Jun 02, 2017
7.065
7.090
7.040
7.086
65,414
-0.02(-0.34%)
Jun 01, 2017
7.090
7.150
7.085
7.110
97,835
+0.00(+0.00%)
May 31, 2017
7.080
7.150
7.080
7.110
208,528
-0.05(-0.77%)
May 30, 2017
7.130
7.190
7.130
7.165
95,320
-0.04(-0.49%)
May 26, 2017
7.190
7.220
7.130
7.200
47,949
-0.06(-0.83%)
May 25, 2017
7.160
7.280
7.160
7.260
88,520
+0.07(+0.97%)
May 24, 2017
7.100
7.190
7.100
7.190
37,781
+0.06(+0.84%)
May 23, 2017
7.180
7.190
7.110
7.130
160,566
-0.10(-1.38%)
May 22, 2017
7.180
7.250
7.170
7.230
1,202,292
+0.08(+1.12%)
May 19, 2017
7.120
7.166
7.080
7.150
155,964
-0.02(-0.28%)
May 18, 2017
7.120
7.199
7.100
7.170
63,574
+0.09(+1.27%)
May 17, 2017
7.000
7.120
6.960
7.080
89,212
+0.17(+2.53%)
May 16, 2017
6.915
6.930
6.890
6.905
118,808
-0.00(-0.07%)
May 15, 2017
6.960
6.960
6.890
6.910
69,832
+0.02(+0.22%)
May 12, 2017
6.900
6.940
6.880
6.895
79,557
-0.09(-1.29%)
May 11, 2017
6.950
7.000
6.930
6.985
129,497
-0.13(-1.86%)
May 10, 2017
7.100
7.160
7.050
7.117
272,782
+0.10(+1.46%)
May 09, 2017
7.010
7.068
6.990
7.015
1,667,919
+0.09(+1.30%)
May 08, 2017
7.010
7.040
6.920
6.925
1,049,735
-0.19(-2.60%)
May 05, 2017
7.000
7.120
7.000
7.110
134,168
+0.19(+2.75%)
May 04, 2017
6.870
6.950
6.870
6.920
43,252
-0.01(-0.14%)
May 03, 2017
6.930
6.950
6.909
6.930
94,233
-0.27(-3.75%)
May 02, 2017
7.160
7.240
7.150
7.200
59,920
+0.02(+0.28%)
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
.