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 (%)
Jul 30, 2021
9.830
9.840
9.740
9.785
287,716
-0.06(-0.66%)
Jul 29, 2021
9.810
9.860
9.800
9.850
59,963
+0.07(+0.77%)
Jul 28, 2021
9.800
9.830
9.740
9.775
156,895
-0.06(-0.56%)
Jul 27, 2021
9.720
9.865
9.720
9.830
116,382
+0.08(+0.82%)
Jul 26, 2021
9.700
9.750
9.624
9.750
93,974
-0.02(-0.20%)
Jul 23, 2021
9.640
9.780
9.640
9.770
152,243
+0.14(+1.45%)
Jul 22, 2021
9.660
9.670
9.590
9.630
221,370
+0.01(+0.10%)
Jul 21, 2021
9.550
9.620
9.535
9.620
129,740
+0.16(+1.69%)
Jul 20, 2021
9.440
9.500
9.420
9.460
158,688
-0.12(-1.25%)
Jul 19, 2021
9.590
9.610
9.510
9.580
196,744
-0.18(-1.82%)
Jul 16, 2021
9.760
9.800
9.690
9.758
485,349
+0.03(+0.28%)
Jul 15, 2021
9.760
9.820
9.710
9.730
190,723
-0.12(-1.21%)
Jul 14, 2021
9.873
9.900
9.840
9.850
93,919
-0.04(-0.40%)
Jul 13, 2021
9.870
9.920
9.870
9.890
715,559
-0.01(-0.15%)
Jul 12, 2021
9.990
9.990
9.850
9.905
1,241,368
-0.05(-0.50%)
Jul 09, 2021
9.920
9.960
9.890
9.955
115,149
+0.20(+2.00%)
Jul 08, 2021
9.750
9.800
9.690
9.760
187,008
-0.19(-1.91%)
Jul 07, 2021
9.820
9.950
9.820
9.950
107,780
+0.19(+2.00%)
Jul 06, 2021
9.780
9.869
9.700
9.755
292,749
+0.36(+3.78%)
Jul 02, 2021
9.380
9.430
9.320
9.400
182,790
+0.12(+1.24%)
Jul 01, 2021
9.270
9.300
9.260
9.285
189,971
+0.00(+0.03%)
Jun 30, 2021
9.285
9.319
9.240
9.283
108,607
-0.03(-0.35%)
Jun 29, 2021
9.320
9.330
9.270
9.315
232,544
-0.05(-0.59%)
Jun 28, 2021
9.360
9.390
9.320
9.370
603,865
+0.02(+0.21%)
Jun 25, 2021
9.360
9.390
9.340
9.350
99,241
+0.00(+0.00%)
Jun 24, 2021
9.360
9.380
9.310
9.350
146,598
-0.01(-0.11%)
Jun 23, 2021
9.440
9.440
9.320
9.360
90,959
-0.03(-0.27%)
Jun 22, 2021
9.370
9.420
9.340
9.385
897,321
-0.03(-0.27%)
Jun 21, 2021
9.340
9.440
9.340
9.410
273,443
+0.20(+2.17%)
Jun 18, 2021
9.260
9.260
9.160
9.210
214,379
-0.42(-4.38%)
Jun 17, 2021
9.600
9.670
9.600
9.632
670,163
-0.05(-0.50%)
Jun 16, 2021
9.770
9.780
9.600
9.680
115,815
-0.04(-0.46%)
Jun 15, 2021
9.800
9.820
9.710
9.725
1,105,582
-0.11(-1.07%)
Jun 14, 2021
9.840
9.850
9.780
9.830
114,110
+0.01(+0.10%)
Jun 11, 2021
9.800
9.820
9.750
9.820
74,471
+0.12(+1.24%)
Jun 10, 2021
9.705
9.720
9.650
9.700
147,785
+0.12(+1.31%)
Jun 09, 2021
9.590
9.590
9.550
9.575
89,449
-0.04(-0.40%)
Jun 08, 2021
9.550
9.630
9.530
9.614
98,262
+0.03(+0.30%)
Jun 07, 2021
9.560
9.600
9.540
9.585
130,058
+0.02(+0.16%)
Jun 04, 2021
9.550
9.570
9.500
9.570
98,342
+0.03(+0.29%)
Jun 03, 2021
9.550
9.560
9.490
9.543
146,263
-0.03(-0.34%)
Jun 02, 2021
9.520
9.580
9.520
9.575
196,185
+0.03(+0.26%)
Jun 01, 2021
9.550
9.570
9.510
9.550
193,552
+0.05(+0.53%)
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%)
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
.