Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesco Plc (OP: TSCDF )

4.090 UNCHANGED
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.370 3.440 3.340 3.440 11,300 +0.04(+1.18%)
Dec 30, 2019 3.400 3.400 3.344 3.400 14,329 +0.07(+2.10%)
Dec 27, 2019 3.333 3.355 3.330 3.330 7,300 +0.05(+1.49%)
Dec 26, 2019 3.315 3.390 3.230 3.281 120,328 +0.04(+1.27%)
Dec 24, 2019 3.249 3.285 3.240 3.240 31,000 -0.04(-1.28%)
Dec 23, 2019 3.260 3.300 3.240 3.282 8,118 +0.02(+0.56%)
Dec 20, 2019 3.285 3.300 3.260 3.264 11,000 -0.02(-0.50%)
Dec 19, 2019 3.295 3.295 3.260 3.280 19,044 -0.04(-1.20%)
Dec 18, 2019 3.290 3.332 3.290 3.320 1,693 +0.00(+0.15%)
Dec 17, 2019 3.335 3.368 3.310 3.315 7,724 -0.14(-3.91%)
Dec 16, 2019 3.440 3.480 3.440 3.450 144,365 +0.14(+4.07%)
Dec 13, 2019 3.352 3.352 3.315 3.315 3,500 +0.04(+1.07%)
Dec 12, 2019 3.185 3.280 3.140 3.280 4,813 +0.14(+4.34%)
Dec 11, 2019 3.160 3.190 3.140 3.144 19,145 -0.01(-0.36%)
Dec 10, 2019 3.150 3.155 3.150 3.155 5,338 -0.03(-0.79%)
Dec 09, 2019 3.180 3.184 3.180 3.180 2,320 +0.16(+5.30%)
Dec 06, 2019 3.025 3.080 3.010 3.020 29,400 +0.06(+2.03%)
Dec 05, 2019 2.975 2.978 2.960 2.960 1,544 +0.01(+0.34%)
Dec 04, 2019 2.930 2.998 2.930 2.950 18,246 -0.03(-1.01%)
Dec 03, 2019 2.900 2.980 2.900 2.980 22,980 -0.04(-1.32%)
Dec 02, 2019 2.980 3.020 2.954 3.020 12,825 +0.06(+2.03%)
Nov 29, 2019 2.960 2.960 2.960 2.960 11,300 -0.04(-1.33%)
Nov 27, 2019 3.015 3.047 3.000 3.000 9,300 -0.03(-0.99%)
Nov 26, 2019 2.980 3.030 2.970 3.030 31,949 +0.04(+1.24%)
Nov 25, 2019 2.998 2.998 2.990 2.993 3,590 -0.04(-1.22%)
Nov 22, 2019 2.980 3.030 2.960 3.030 7,400 +0.09(+2.96%)
Nov 21, 2019 2.962 2.962 2.943 2.943 6,288 -0.04(-1.24%)
Nov 20, 2019 2.999 2.999 2.980 2.980 5,548 -0.02(-0.67%)
Nov 19, 2019 3.082 3.100 3.000 3.000 5,117 -0.02(-0.66%)
Nov 18, 2019 3.040 3.086 3.020 3.020 15,547 +0.04(+1.22%)
Nov 15, 2019 3.010 3.010 2.984 2.984 1,700 +0.03(+1.14%)
Nov 14, 2019 2.975 3.010 2.950 2.950 10,843 +0.00(+0.00%)
Nov 13, 2019 2.995 2.995 2.950 2.950 7,298 -0.03(-1.01%)
Nov 12, 2019 3.002 3.018 2.980 2.980 20,940 -0.11(-3.56%)
Nov 11, 2019 3.072 3.090 3.072 3.090 2,534 +0.09(+3.00%)
Nov 08, 2019 3.024 3.024 3.000 3.000 3,900 -0.12(-3.85%)
Nov 07, 2019 3.086 3.120 3.086 3.120 1,362 +0.09(+2.85%)
Nov 06, 2019 3.053 3.090 3.030 3.034 271,346 -0.02(-0.54%)
Nov 05, 2019 3.050 3.100 3.050 3.050 17,791 -0.03(-0.97%)
Nov 04, 2019 3.100 3.100 3.070 3.080 12,614 -0.02(-0.56%)
Nov 01, 2019 3.088 3.100 3.060 3.097 4,100 +0.04(+1.22%)
Oct 31, 2019 3.042 3.060 3.031 3.060 1,885 +0.06(+2.00%)
Oct 30, 2019 3.025 3.050 2.993 3.000 96,572 -0.06(-1.99%)
Oct 29, 2019 3.052 3.100 3.040 3.061 19,538 -0.03(-0.94%)
Oct 28, 2019 3.098 3.120 3.070 3.090 9,940 +0.02(+0.65%)
Oct 25, 2019 3.090 3.117 3.070 3.070 850,100 -0.04(-1.35%)
Oct 24, 2019 3.112 3.112 3.112 3.112 21,420 +0.01(+0.39%)
Oct 23, 2019 3.134 3.135 3.100 3.100 5,705 -0.05(-1.59%)
Oct 22, 2019 3.150 3.150 3.150 3.150 1,528 -0.04(-1.31%)
Oct 21, 2019 3.192 3.192 3.192 3.192 300,000 +0.04(+1.33%)
Oct 18, 2019 3.150 3.150 3.120 3.150 3,900 +0.04(+1.38%)
Oct 17, 2019 3.134 3.135 3.100 3.107 10,386 +0.03(+0.88%)
Oct 16, 2019 3.080 3.080 3.080 3.080 1,500,000 -0.01(-0.32%)
Oct 15, 2019 3.114 3.114 3.032 3.090 110,150 +0.07(+2.49%)
Oct 14, 2019 3.015 3.015 3.015 3.015 1,000 -0.06(-1.95%)
Oct 11, 2019 3.030 3.075 3.030 3.075 3,752,100 +0.29(+10.22%)
Oct 10, 2019 2.790 2.790 2.790 2.790 2,735 -0.02(-0.71%)
Oct 08, 2019 2.810 2.810 2.810 0 -0.09(-3.10%)
Oct 07, 2019 2.900 2.900 2.900 2.900 4,736 -0.02(-0.62%)
Oct 04, 2019 2.918 2.918 2.918 2.918 1,300 +0.01(+0.28%)
Oct 03, 2019 2.930 2.930 2.910 2.910 5,160 -0.02(-0.82%)
Oct 02, 2019 2.938 2.938 2.934 2.934 2,462 -0.02(-0.66%)
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.