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 (%)
Sep 30, 2019 2.980 2.980 2.940 2.940 13,004 -0.03(-1.01%)
Sep 27, 2019 2.985 2.991 2.970 2.970 8,600 -0.01(-0.37%)
Sep 26, 2019 2.974 2.987 2.974 2.981 52,869 +0.05(+1.74%)
Sep 25, 2019 2.930 2.930 2.930 2.930 12,546 -0.04(-1.49%)
Sep 24, 2019 2.974 2.974 2.974 2.974 7,486 +0.06(+2.01%)
Sep 23, 2019 2.916 2.916 2.916 2,303 +0.00(+0.00%)
Sep 18, 2019 2.916 2.916 2.916 0 -0.07(-2.25%)
Sep 13, 2019 2.983 2.983 2.983 0 +0.07(+2.51%)
Sep 12, 2019 2.910 2.910 2.910 2.910 576 +0.10(+3.56%)
Sep 11, 2019 2.810 2.810 2.810 87 +0.00(+0.00%)
Sep 10, 2019 2.810 2.810 2.810 2.810 200 -0.01(-0.35%)
Sep 09, 2019 2.850 2.850 2.820 2.820 548 -0.02(-0.70%)
Sep 06, 2019 2.840 2.840 2.840 2.840 400 +0.01(+0.35%)
Sep 05, 2019 2.830 2.830 2.830 2.830 513 +0.04(+1.62%)
Sep 04, 2019 2.750 2.785 2.750 2.785 6,500 +0.14(+5.09%)
Sep 03, 2019 2.660 2.660 2.650 2.650 7,760 -0.06(-2.21%)
Aug 30, 2019 2.688 2.710 2.688 2.710 13,600 +0.05(+1.88%)
Aug 29, 2019 2.672 2.672 2.660 2.660 6,763 +0.01(+0.19%)
Aug 28, 2019 2.674 2.680 2.650 2.655 5,378 +0.11(+4.53%)
Aug 27, 2019 2.550 2.594 2.540 2.540 28,302 -0.03(-1.04%)
Aug 26, 2019 2.567 2.567 2.567 2.567 9,620 -0.03(-1.28%)
Aug 23, 2019 2.600 2.600 2.600 7,237 +0.00(+0.00%)
Aug 22, 2019 2.603 2.603 2.600 2.600 1,000 -0.02(-0.95%)
Aug 20, 2019 2.625 2.625 2.625 0 +0.02(+0.71%)
Aug 16, 2019 2.607 2.607 2.607 0 +0.05(+1.78%)
Aug 15, 2019 2.561 2.561 2.561 2.561 100 -0.02(-0.86%)
Aug 14, 2019 2.610 2.610 2.575 2.583 26,025 -0.00(-0.07%)
Aug 13, 2019 2.530 2.585 2.530 2.585 6,607 -0.04(-1.34%)
Aug 12, 2019 2.618 2.620 2.590 2.620 6,372 +0.02(+0.95%)
Aug 07, 2019 2.595 2.595 2.595 0 -0.06(-2.43%)
Aug 06, 2019 2.656 2.660 2.620 2.660 30,171 -0.03(-1.12%)
Aug 01, 2019 2.690 2.690 2.690 0 -0.04(-1.56%)
Jul 31, 2019 2.732 2.732 2.732 2.732 360,000 -0.00(-0.13%)
Jul 30, 2019 2.736 2.736 2.736 2.736 6,796 -0.04(-1.58%)
Jul 29, 2019 2.780 2.780 2.780 107 +0.00(+0.00%)
Jul 26, 2019 2.810 2.810 2.780 2.780 5,500 -0.04(-1.45%)
Jul 25, 2019 2.821 2.821 2.821 2.821 6,555 -0.07(-2.39%)
Jul 24, 2019 2.875 2.890 2.875 2.890 1,029 -0.04(-1.37%)
Jul 22, 2019 2.930 2.930 2.930 0 +0.01(+0.34%)
Jul 19, 2019 2.920 2.920 2.920 85 +0.00(+0.00%)
Jul 18, 2019 2.920 2.920 2.920 2.920 1,410 -0.05(-1.68%)
Jul 17, 2019 2.970 2.970 2.970 2.970 3,215 -0.04(-1.33%)
Jul 16, 2019 3.010 3.010 3.010 3.010 3,811 -0.03(-0.99%)
Jul 15, 2019 3.027 3.040 3.027 3.040 1,628 -0.03(-0.98%)
Jul 12, 2019 3.035 3.070 3.035 3.070 18,000 +0.07(+2.33%)
Jul 11, 2019 3.001 3.001 3.000 3.000 2,931 +0.05(+1.69%)
Jul 10, 2019 2.960 2.965 2.950 2.950 1,823 +0.00(+0.00%)
Jul 03, 2019 2.950 2.950 2.950 0 +0.00(+0.00%)
Jul 02, 2019 2.966 2.966 2.950 2.950 4,687 +0.01(+0.34%)
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.