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 (%)
Sep 29, 2017
7.560
7.600
7.500
7.600
76,216
+0.06(+0.80%)
Sep 28, 2017
7.490
7.560
7.490
7.540
54,070
-0.08(-1.05%)
Sep 27, 2017
7.580
7.630
7.558
7.620
417,165
+0.09(+1.20%)
Sep 26, 2017
7.510
7.530
7.480
7.530
100,033
+0.04(+0.53%)
Sep 25, 2017
7.500
7.512
7.440
7.490
55,791
-0.06(-0.79%)
Sep 22, 2017
7.500
7.556
7.480
7.550
89,582
-0.02(-0.26%)
Sep 21, 2017
7.487
7.570
7.459
7.570
73,232
-0.06(-0.79%)
Sep 20, 2017
7.640
7.696
7.590
7.630
116,712
+0.01(+0.13%)
Sep 19, 2017
7.560
7.700
7.560
7.620
659,471
+0.15(+2.01%)
Sep 18, 2017
7.450
7.500
7.440
7.470
710,729
+0.06(+0.81%)
Sep 15, 2017
7.440
7.480
7.400
7.410
136,023
-0.02(-0.27%)
Sep 14, 2017
7.340
7.430
7.320
7.430
200,957
+0.19(+2.66%)
Sep 13, 2017
7.260
7.300
7.230
7.237
121,526
-0.19(-2.59%)
Sep 12, 2017
7.450
7.490
7.400
7.430
281,518
+0.01(+0.13%)
Sep 11, 2017
7.435
7.490
7.380
7.420
164,853
-0.09(-1.20%)
Sep 08, 2017
7.490
7.548
7.490
7.510
107,276
+0.09(+1.21%)
Sep 07, 2017
7.370
7.420
7.370
7.420
77,691
+0.09(+1.23%)
Sep 06, 2017
7.320
7.380
7.320
7.330
88,149
+0.07(+0.96%)
Sep 05, 2017
7.240
7.290
7.230
7.260
126,593
+0.06(+0.83%)
Sep 01, 2017
7.200
7.220
7.170
7.200
48,381
+0.10(+1.41%)
Aug 31, 2017
7.020
7.110
7.020
7.100
103,147
-0.03(-0.42%)
Aug 30, 2017
7.110
7.180
7.110
7.130
123,695
+0.04(+0.49%)
Aug 29, 2017
7.080
7.110
7.060
7.095
123,482
-0.06(-0.77%)
Aug 28, 2017
7.070
7.220
7.070
7.150
145,287
-0.02(-0.28%)
Aug 25, 2017
7.160
7.200
7.150
7.170
77,197
+0.03(+0.42%)
Aug 24, 2017
7.290
7.360
7.100
7.140
493,067
-0.14(-1.92%)
Aug 23, 2017
7.280
7.320
7.270
7.280
85,489
+0.10(+1.39%)
Aug 22, 2017
7.135
7.230
7.130
7.180
88,745
+0.26(+3.76%)
Aug 21, 2017
6.860
6.960
6.850
6.920
62,499
+0.02(+0.29%)
Aug 18, 2017
6.930
6.930
6.890
6.900
130,821
-0.06(-0.86%)
Aug 17, 2017
6.970
7.030
6.960
6.960
107,193
-0.10(-1.42%)
Aug 16, 2017
7.070
7.080
7.020
7.060
77,513
+0.11(+1.58%)
Aug 15, 2017
6.960
6.960
6.910
6.950
102,969
-0.01(-0.14%)
Aug 14, 2017
6.960
6.980
6.940
6.960
44,046
-0.03(-0.43%)
Aug 11, 2017
6.970
7.040
6.970
6.990
64,076
+0.03(+0.43%)
Aug 10, 2017
7.020
7.020
6.940
6.960
112,147
-0.16(-2.25%)
Aug 09, 2017
7.030
7.160
7.030
7.120
54,411
+0.03(+0.35%)
Aug 08, 2017
7.060
7.100
7.050
7.095
68,237
+0.00(+0.07%)
Aug 07, 2017
7.055
7.110
7.055
7.090
130,300
-0.07(-0.98%)
Aug 04, 2017
7.160
7.170
7.130
7.160
81,988
-0.03(-0.42%)
Aug 03, 2017
7.170
7.226
7.150
7.190
463,101
+0.01(+0.14%)
Aug 02, 2017
7.100
7.200
7.100
7.180
1,454,682
+0.15(+2.13%)
Aug 01, 2017
6.970
7.050
6.970
7.030
92,155
+0.08(+1.15%)
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%)
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
.