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
)
11.89
+0.17 (+1.45%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 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 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%)
May 01, 2017
7.230
7.230
7.170
7.180
47,011
-0.04(-0.49%)
Apr 28, 2017
7.180
7.230
7.160
7.215
60,990
+0.05(+0.77%)
Apr 27, 2017
7.030
7.170
7.030
7.160
85,184
+0.14(+1.99%)
Apr 26, 2017
7.000
7.070
6.995
7.020
70,881
+0.13(+1.89%)
Apr 25, 2017
6.946
6.960
6.890
6.890
91,140
+0.03(+0.44%)
Apr 24, 2017
6.810
6.900
6.810
6.860
55,958
+0.10(+1.48%)
Apr 21, 2017
6.740
6.760
6.670
6.760
2,379,081
-0.02(-0.29%)
Apr 20, 2017
6.740
6.830
6.730
6.780
1,515,346
-0.01(-0.22%)
Apr 19, 2017
6.870
6.880
6.780
6.795
1,700,536
-0.07(-0.95%)
Apr 18, 2017
6.820
6.860
6.792
6.860
1,264,876
-0.04(-0.65%)
Apr 17, 2017
6.890
6.999
6.870
6.905
169,580
+0.04(+0.51%)
Apr 13, 2017
6.880
6.890
6.840
6.870
1,179,386
-0.09(-1.29%)
Apr 12, 2017
6.965
6.985
6.900
6.960
134,394
-0.41(-5.56%)
Apr 11, 2017
7.260
7.370
7.260
7.370
67,122
+0.13(+1.80%)
Apr 10, 2017
7.140
7.250
7.140
7.240
70,262
+0.20(+2.84%)
Apr 07, 2017
7.000
7.070
6.980
7.040
60,442
+0.11(+1.59%)
Apr 06, 2017
6.900
6.960
6.900
6.930
63,946
+0.05(+0.73%)
Apr 05, 2017
6.860
6.900
6.840
6.880
50,624
-0.01(-0.22%)
Apr 04, 2017
6.910
6.920
6.860
6.895
54,211
-0.04(-0.51%)
Apr 03, 2017
6.925
6.960
6.880
6.930
67,281
-0.04(-0.57%)
Mar 31, 2017
6.950
7.010
6.940
6.970
68,961
-0.08(-1.13%)
Mar 30, 2017
7.060
7.090
7.040
7.050
60,217
-0.04(-0.63%)
Mar 29, 2017
7.060
7.110
7.040
7.095
60,026
-0.06(-0.77%)
Mar 28, 2017
7.140
7.175
7.110
7.150
64,220
-0.02(-0.28%)
Mar 27, 2017
7.150
7.190
7.120
7.170
60,228
+0.01(+0.14%)
Mar 24, 2017
7.080
7.170
7.050
7.160
2,696,380
+0.07(+1.04%)
Mar 23, 2017
7.020
7.100
7.010
7.086
93,057
+0.16(+2.32%)
Mar 22, 2017
6.910
6.950
6.880
6.925
110,589
-0.08(-1.14%)
Mar 21, 2017
7.070
7.080
6.990
7.005
66,096
+0.02(+0.36%)
Mar 20, 2017
6.945
6.980
6.920
6.980
137,641
+0.07(+0.94%)
Mar 17, 2017
6.920
6.940
6.870
6.915
137,283
+0.03(+0.44%)
Mar 16, 2017
6.890
6.910
6.860
6.885
41,011
-0.04(-0.65%)
Mar 15, 2017
6.888
6.960
6.880
6.930
237,045
+0.10(+1.46%)
Mar 14, 2017
6.820
6.860
6.800
6.830
117,472
-0.13(-1.87%)
Mar 13, 2017
6.880
6.980
6.880
6.960
91,824
+0.10(+1.53%)
Mar 10, 2017
6.870
6.900
6.840
6.855
72,137
+0.11(+1.56%)
Mar 09, 2017
6.720
6.780
6.720
6.750
126,657
-0.09(-1.32%)
Mar 08, 2017
6.840
6.870
6.820
6.840
83,641
-0.02(-0.29%)
Mar 07, 2017
6.845
6.910
6.820
6.860
101,524
-0.10(-1.44%)
Mar 06, 2017
6.925
6.970
6.900
6.960
155,139
+0.05(+0.80%)
Mar 03, 2017
6.870
6.920
6.850
6.905
62,432
+0.02(+0.22%)
Mar 02, 2017
6.920
6.950
6.880
6.890
312,456
-0.12(-1.64%)
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
.