Tesco PLC (TSCDF)
OTCMKTS
· Delayed Price · Currency is USD
4.420
-0.270 (-5.76%)
Dec 23, 2024, 4:00 PM EST
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 4.61 | 4.61 | 4.42 | 4.42 | 4.42 | -5.74% | 9,112 |
| Dec 20, 2024 | 4.40 | 4.69 | 4.40 | 4.69 | 4.69 | 1.96% | 8,823 |
| Dec 19, 2024 | 4.61 | 4.74 | 4.55 | 4.60 | 4.60 | -2.29% | 8,130 |
| Dec 18, 2024 | 4.73 | 4.78 | 4.71 | 4.71 | 4.71 | -0.04% | 180,743 |
| Dec 17, 2024 | 4.91 | 4.91 | 4.71 | 4.71 | 4.71 | -0.42% | 4,785 |
| Dec 16, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.50% | 350 |
| Dec 13, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.06% | 481 |
| Dec 12, 2024 | 4.72 | 4.72 | 4.59 | 4.71 | 4.71 | 1.07% | 2,774 |
| Dec 11, 2024 | 4.66 | 4.66 | 4.51 | 4.66 | 4.66 | 1.97% | 11,369 |
| Dec 10, 2024 | 4.73 | 4.73 | 4.57 | 4.57 | 4.57 | -0.22% | 45,622 |
| Dec 9, 2024 | 4.68 | 4.68 | 4.58 | 4.58 | 4.58 | -2.66% | 4,093 |
| Dec 6, 2024 | 4.65 | 4.75 | 4.60 | 4.71 | 4.71 | -0.11% | 3,234 |
| Dec 5, 2024 | 4.71 | 4.71 | 4.62 | 4.71 | 4.71 | 2.39% | 4,194 |
| Dec 4, 2024 | 4.65 | 4.74 | 4.60 | 4.60 | 4.60 | -0.86% | 43,272 |
| Dec 3, 2024 | 4.64 | 4.64 | 4.54 | 4.64 | 4.64 | -1.07% | 1,317 |
| Dec 2, 2024 | 4.74 | 4.74 | 4.69 | 4.69 | 4.69 | 1.30% | 2,747 |
| Nov 29, 2024 | 4.64 | 4.64 | 4.49 | 4.63 | 4.63 | 1.31% | 2,799 |
| Nov 27, 2024 | 4.49 | 4.62 | 4.49 | 4.57 | 4.57 | 5.18% | 23,677 |
| Nov 26, 2024 | 4.35 | 4.35 | 4.28 | 4.35 | 4.35 | -3.23% | 2,275 |
| Nov 25, 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.13% | 45,180 |
| Nov 22, 2024 | 4.48 | 4.48 | 4.35 | 4.44 | 4.44 | 1.05% | 19,257 |
| Nov 21, 2024 | 4.43 | 4.43 | 4.39 | 4.39 | 4.39 | -0.36% | 3,878 |
| Nov 20, 2024 | 4.55 | 4.55 | 4.35 | 4.41 | 4.41 | 0.23% | 27,387 |
| Nov 19, 2024 | 4.38 | 4.53 | 4.38 | 4.40 | 4.40 | - | 76,980 |
| Nov 18, 2024 | 4.48 | 4.48 | 4.25 | 4.40 | 4.40 | -3.30% | 72,823 |
| Nov 15, 2024 | 4.44 | 4.55 | 4.44 | 4.55 | 4.55 | 5.57% | 3,827 |
| Nov 14, 2024 | 4.31 | 4.31 | 4.25 | 4.31 | 4.31 | 2.13% | 841 |
| Nov 13, 2024 | 4.44 | 4.60 | 4.22 | 4.22 | 4.22 | -4.95% | 2,179 |
| Nov 12, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.68% | 178 |
| Nov 11, 2024 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -2.86% | 631 |
| Nov 8, 2024 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.84% | 189 |
| Nov 7, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 1.43% | 581 |
| Nov 6, 2024 | 4.69 | 4.69 | 4.56 | 4.56 | 4.56 | -1.72% | 1,382 |
| Nov 5, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 4.04% | 191 |
| Nov 4, 2024 | 4.57 | 4.62 | 4.46 | 4.46 | 4.46 | -0.45% | 4,063 |
| Nov 1, 2024 | 4.46 | 4.48 | 4.46 | 4.48 | 4.48 | -2.08% | 32,172 |
| Oct 31, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 150 |
| Oct 30, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.61% | 255 |
| Oct 29, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.97% | 2,376 |
| Oct 28, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -3.80% | 335 |
| Oct 25, 2024 | 4.51 | 4.74 | 4.51 | 4.74 | 4.74 | 3.52% | 431 |
| Oct 24, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Oct 23, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.99% | 952 |
| Oct 22, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.26% | 217 |
| Oct 21, 2024 | 4.66 | 4.84 | 4.61 | 4.61 | 4.61 | -1.89% | 4,474 |
| Oct 18, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Oct 17, 2024 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 0.26% | 81,200 |
| Oct 16, 2024 | 4.69 | 4.69 | 4.64 | 4.69 | 4.69 | 3.08% | 66,674 |
| Oct 15, 2024 | 4.61 | 4.61 | 4.55 | 4.55 | 4.55 | -0.22% | 3,497 |
| Oct 14, 2024 | 4.79 | 4.79 | 4.56 | 4.56 | 4.56 | -1.08% | 336 |
| Oct 11, 2024 | 4.74 | 4.74 | 4.61 | 4.61 | 4.61 | -6.68% | 1,902 |
| Oct 10, 2024 | 4.73 | 5.10 | 4.43 | 4.94 | 4.94 | 0.71% | 2,755 |
| Oct 9, 2024 | 4.59 | 4.91 | 4.59 | 4.91 | 4.91 | 1.34% | 2,438 |
| Oct 8, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.79 | 1.38% | 859 |
| Oct 7, 2024 | 4.84 | 4.84 | 4.76 | 4.77 | 4.72 | 1.04% | 23,103 |
| Oct 4, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.67 | -0.53% | 341 |
| Oct 3, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.70 | - | 13 |
| Oct 2, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.70 | - | 75 |
| Oct 1, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.70 | - | 558 |
| Sep 30, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.70 | - | - |
| Sep 27, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.70 | -3.06% | 375 |
| Sep 26, 2024 | 4.76 | 4.95 | 4.76 | 4.90 | 4.85 | 1.14% | 40,641 |
| Sep 25, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.79 | -1.92% | 2,321 |
| Sep 24, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | - | 13 |
| Sep 23, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | 0.55% | 2,316 |
| Sep 20, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.86 | - | 48 |
| Sep 19, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.86 | - | 1 |
| Sep 18, 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.86 | 2.78% | 311 |
| Sep 17, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.73 | - | 75 |
| Sep 16, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.73 | - | 8,598 |
| Sep 13, 2024 | 4.80 | 4.83 | 4.78 | 4.78 | 4.73 | -2.25% | 239,255 |
| Sep 12, 2024 | 4.84 | 5.04 | 4.60 | 4.89 | 4.84 | 1.35% | 158,708 |
| Sep 11, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.77 | - | 4,685 |
| Sep 10, 2024 | 4.83 | 4.83 | 4.70 | 4.83 | 4.77 | 1.37% | 23,577 |
| Sep 9, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.71 | -4.32% | 113 |
| Sep 6, 2024 | 4.94 | 4.98 | 4.82 | 4.98 | 4.92 | 0.71% | 9,243 |
| Sep 5, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.89 | 4.88% | 1,113 |
| Sep 4, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.66 | - | 207 |
| Sep 3, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.66 | 2.17% | 125 |
| Aug 30, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.56 | - | 23,927 |
| Aug 29, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.56 | -0.82% | 191 |
| Aug 28, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | - | - |
| Aug 27, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.60 | 4.45% | 1,018 |
| Aug 26, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.40 | - | 1 |
| Aug 23, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.40 | - | 1 |
| Aug 22, 2024 | 4.50 | 4.50 | 4.45 | 4.45 | 4.40 | 3.49% | 2,102 |
| Aug 21, 2024 | 4.30 | 4.30 | 4.25 | 4.30 | 4.25 | 1.18% | 1,400 |
| Aug 20, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.20 | - | - |
| Aug 19, 2024 | 4.38 | 4.38 | 4.25 | 4.25 | 4.20 | -1.16% | 824 |
| Aug 16, 2024 | 4.40 | 4.40 | 4.30 | 4.30 | 4.25 | - | 3,788 |
| Aug 15, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | 3.37% | 266 |
| Aug 14, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.11 | - | - |
| Aug 13, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.11 | - | 97 |
| Aug 12, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.11 | -1.89% | 223 |
| Aug 9, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.19 | - | - |
| Aug 8, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.19 | - | 66 |
| Aug 7, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.19 | - | - |
| Aug 6, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.19 | - | - |
| Aug 5, 2024 | 4.24 | 4.24 | 4.24 | 4.24 | 4.19 | 1.92% | 1,065 |
| Aug 2, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.11 | -1.19% | 472 |