Tesco PLC (TSCDY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

10.93

-0.12

(-1.06%)

As of 10:29AM EDT. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	11.08	11.08	10.91	10.93	10.93	8,319
23 Apr 2024	11.16	11.18	10.98	11.05	11.05	210,200
22 Apr 2024	10.88	10.95	10.83	10.92	10.92	58,100
19 Apr 2024	10.59	10.65	10.55	10.58	10.58	80,400
18 Apr 2024	10.66	10.71	10.63	10.65	10.65	59,200
17 Apr 2024	10.57	10.73	10.57	10.70	10.70	98,200
16 Apr 2024	10.55	10.73	10.55	10.58	10.58	357,700
15 Apr 2024	10.73	10.87	10.73	10.77	10.77	67,500
12 Apr 2024	10.54	10.80	10.54	10.68	10.68	76,100
11 Apr 2024	10.85	10.85	10.65	10.81	10.81	101,400
10 Apr 2024	11.72	11.74	11.30	11.35	11.35	79,200
09 Apr 2024	11.17	11.17	11.03	11.04	11.04	308,900
08 Apr 2024	11.12	11.16	11.10	11.12	11.12	127,200
05 Apr 2024	11.17	11.20	11.11	11.17	11.17	83,900
04 Apr 2024	11.34	11.35	11.18	11.22	11.22	71,300
03 Apr 2024	11.27	11.36	11.26	11.33	11.33	49,900
02 Apr 2024	11.32	11.35	11.30	11.35	11.35	185,500
01 Apr 2024	11.16	11.70	11.16	11.43	11.43	101,600
28 Mar 2024	11.50	11.52	11.43	11.46	11.46	55,200
27 Mar 2024	11.50	11.57	11.49	11.54	11.54	63,000
26 Mar 2024	11.45	11.50	11.40	11.44	11.44	173,300
25 Mar 2024	11.35	11.40	11.30	11.30	11.30	87,300
22 Mar 2024	11.38	11.40	11.30	11.30	11.30	66,300
21 Mar 2024	11.27	11.34	11.26	11.26	11.26	141,900
20 Mar 2024	11.02	11.21	11.02	11.21	11.21	49,700
19 Mar 2024	11.14	11.19	11.11	11.19	11.19	80,100
18 Mar 2024	11.15	11.22	11.12	11.18	11.18	104,500
15 Mar 2024	11.24	11.26	11.19	11.19	11.19	144,000
14 Mar 2024	11.14	11.18	11.09	11.15	11.15	64,400
13 Mar 2024	11.10	11.22	11.10	11.19	11.19	142,100
12 Mar 2024	11.15	11.15	11.03	11.15	11.15	34,200
11 Mar 2024	11.19	11.19	10.98	11.04	11.04	70,800
08 Mar 2024	11.17	11.20	11.13	11.14	11.14	75,100
07 Mar 2024	10.77	11.10	10.77	11.09	11.09	113,900
06 Mar 2024	10.73	10.95	10.73	10.90	10.90	68,900
05 Mar 2024	10.60	10.71	10.60	10.70	10.70	105,600
04 Mar 2024	10.59	10.69	10.58	10.68	10.68	90,200
01 Mar 2024	10.71	10.75	10.66	10.72	10.72	150,000
29 Feb 2024	10.69	10.83	10.67	10.83	10.83	4,473,800
28 Feb 2024	10.74	10.74	10.57	10.62	10.62	769,400
27 Feb 2024	10.56	10.67	10.56	10.67	10.67	108,700
26 Feb 2024	10.68	10.70	10.63	10.68	10.68	104,300
23 Feb 2024	10.54	10.74	10.54	10.70	10.70	1,523,100
22 Feb 2024	10.64	10.64	10.57	10.62	10.62	432,200
21 Feb 2024	10.89	10.97	10.89	10.97	10.97	108,800
20 Feb 2024	10.89	10.93	10.86	10.90	10.90	50,800
16 Feb 2024	10.57	10.71	10.57	10.71	10.71	56,800
15 Feb 2024	10.52	10.57	10.49	10.57	10.57	46,000
14 Feb 2024	10.57	10.59	10.52	10.59	10.59	85,100
13 Feb 2024	10.45	10.47	10.36	10.43	10.43	131,100
12 Feb 2024	10.74	10.74	10.67	10.72	10.72	127,100
09 Feb 2024	10.60	10.76	10.60	10.76	10.76	103,300
08 Feb 2024	10.78	10.80	10.66	10.74	10.74	1,590,700
07 Feb 2024	10.86	10.94	10.73	10.75	10.75	211,300
06 Feb 2024	11.13	11.29	11.08	11.23	11.23	3,183,900
05 Feb 2024	11.22	11.22	10.82	11.09	11.09	1,343,800
02 Feb 2024	11.03	11.23	11.02	11.22	11.22	4,314,900
01 Feb 2024	10.61	10.99	10.61	10.79	10.79	66,300
31 Jan 2024	10.88	11.03	10.82	10.85	10.85	32,900
30 Jan 2024	11.11	11.13	11.06	11.13	11.13	51,000
29 Jan 2024	11.13	11.21	11.07	11.18	11.18	149,900
26 Jan 2024	11.10	11.22	11.10	11.16	11.16	202,800
25 Jan 2024	11.31	11.41	11.29	11.36	11.36	232,200
24 Jan 2024	11.62	11.62	11.30	11.30	11.30	1,334,700
23 Jan 2024	11.36	11.37	11.27	11.34	11.34	2,624,500
22 Jan 2024	11.47	11.47	11.28	11.33	11.33	1,390,800
19 Jan 2024	11.28	11.29	11.16	11.29	11.29	1,444,100
18 Jan 2024	11.43	11.43	11.11	11.23	11.23	309,500
17 Jan 2024	11.35	11.42	11.29	11.38	11.38	54,400
16 Jan 2024	11.43	11.51	11.41	11.42	11.42	49,700
12 Jan 2024	11.40	11.43	11.32	11.39	11.39	38,700
11 Jan 2024	11.02	11.25	11.02	11.20	11.20	174,600
10 Jan 2024	11.25	11.34	11.25	11.27	11.27	35,300
09 Jan 2024	11.69	11.69	11.40	11.42	11.42	80,800
08 Jan 2024	11.42	11.69	11.42	11.60	11.60	66,200
05 Jan 2024	11.26	11.50	11.26	11.42	11.42	61,100
04 Jan 2024	11.50	11.54	11.30	11.46	11.46	112,400
03 Jan 2024	11.13	11.34	11.13	11.27	11.27	234,000
02 Jan 2024	11.15	11.17	11.08	11.11	11.11	88,800
29 Dec 2023	11.15	11.18	11.07	11.16	11.16	42,900
28 Dec 2023	11.09	11.10	11.05	11.06	11.06	54,700
27 Dec 2023	10.95	11.14	10.95	11.13	11.13	92,800
26 Dec 2023	10.66	11.07	10.66	11.02	11.02	52,800
22 Dec 2023	10.95	11.05	10.95	11.05	11.05	63,500
21 Dec 2023	10.81	11.00	10.81	10.99	10.99	61,300
20 Dec 2023	10.94	11.05	10.94	10.99	10.99	105,800
19 Dec 2023	10.78	11.03	10.78	10.99	10.99	49,200
18 Dec 2023	10.66	10.83	10.66	10.81	10.81	53,200
15 Dec 2023	10.81	10.86	10.76	10.76	10.76	36,700
14 Dec 2023	10.92	11.10	10.92	11.08	11.08	43,800
13 Dec 2023	10.92	11.06	10.83	11.06	11.06	35,400
12 Dec 2023	10.94	11.05	10.76	10.94	10.94	49,200
11 Dec 2023	10.94	11.05	10.89	10.97	10.97	94,900
08 Dec 2023	10.83	10.87	10.77	10.83	10.83	64,500
07 Dec 2023	10.86	10.90	10.79	10.90	10.90	54,200
06 Dec 2023	10.79	10.84	10.74	10.79	10.79	405,200
05 Dec 2023	10.71	10.77	10.65	10.66	10.66	47,300
04 Dec 2023	10.60	10.63	10.56	10.61	10.61	197,800
01 Dec 2023	10.59	10.64	10.51	10.63	10.63	62,000
30 Nov 2023	10.76	10.80	10.75	10.79	10.79	148,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6492+0.0003(+0.04%)

OIL83.28-0.08(-0.10%)

GOLD2,336.70-5.40(-0.23%)

Bitcoin AUD99,878.23-3,071.12(-2.98%)

Tesco PLC (TSCDY)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6492
+0.0003(+0.04%)

OIL
83.28
-0.08(-0.10%)

GOLD
2,336.70
-5.40(-0.23%)

Bitcoin AUD
99,878.23
-3,071.12(-2.98%)