Tesco PLC (TSCDF)
OTCMKTS · Delayed Price · Currency is USD
6.34
-0.01 (-0.16%)
Sep 4, 2026, 4:00 PM EST
TSCDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.70 | 6.70 | 6.18 | 6.18 | 6.18 | -2.76% | 393 |
| Sep 3, 2026 | 6.41 | 6.41 | 6.35 | 6.35 | 6.35 | -1.70% | 8,747 |
| Sep 2, 2026 | 6.31 | 6.46 | 6.31 | 6.46 | 6.46 | -0.42% | 10,442 |
| Sep 1, 2026 | 6.33 | 6.49 | 6.04 | 6.49 | 6.49 | 2.33% | 489 |
| Aug 31, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 0.83% | 150 |
| Aug 28, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 3.03% | 357 |
| Aug 26, 2026 | 6.41 | 6.41 | 6.10 | 6.10 | 6.10 | -7.68% | 1,107 |
| Aug 25, 2026 | 6.45 | 6.61 | 6.45 | 6.61 | 6.61 | 6.36% | 820 |
| Aug 24, 2026 | 6.37 | 6.38 | 6.22 | 6.22 | 6.22 | 0.97% | 2,963 |
| Aug 21, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.08% | 1,237 |
| Aug 20, 2026 | 6.03 | 6.25 | 6.02 | 6.15 | 6.15 | 4.50% | 301,741 |
| Aug 18, 2026 | 6.05 | 6.05 | 5.89 | 5.89 | 5.89 | -6.22% | 1,433 |
| Aug 17, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.41% | 596 |
| Aug 14, 2026 | 6.47 | 6.47 | 6.37 | 6.37 | 6.37 | 2.83% | 27,594 |
| Aug 12, 2026 | 5.73 | 6.19 | 5.73 | 6.19 | 6.19 | -0.92% | 141,465 |
| Aug 11, 2026 | 6.38 | 6.38 | 6.25 | 6.25 | 6.25 | -4.71% | 2,826 |
| Aug 10, 2026 | 6.35 | 6.56 | 6.35 | 6.56 | 6.56 | 2.76% | 1,044 |
| Aug 7, 2026 | 6.46 | 6.55 | 6.35 | 6.38 | 6.38 | -3.52% | 4,068 |
| Aug 6, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 4.17% | 6,893 |
| Aug 5, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -4.26% | 1,913 |
| Aug 4, 2026 | 6.39 | 6.63 | 6.39 | 6.63 | 6.63 | 4.45% | 1,100 |
| Aug 3, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -5.96% | 414 |
| Jul 31, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.32% | 600 |
| Jul 30, 2026 | 6.39 | 6.84 | 6.39 | 6.84 | 6.84 | 4.20% | 955 |
| Jul 29, 2026 | 6.54 | 6.72 | 6.54 | 6.56 | 6.56 | 1.45% | 2,245 |
| Jul 27, 2026 | 6.44 | 6.67 | 6.31 | 6.47 | 6.47 | -0.27% | 4,455 |
| Jul 23, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 2.33% | 870 |
| Jul 21, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -2.46% | 511 |
| Jul 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 154 |
| Jul 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.53% | 518 |
| Jul 15, 2026 | 6.33 | 6.47 | 6.33 | 6.47 | 6.47 | 2.15% | 2,600 |
| Jul 13, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 5.15% | 3,757 |
| Jul 8, 2026 | 6.01 | 6.02 | 6.01 | 6.02 | 6.02 | -4.29% | 591 |
| Jul 6, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.16% | 456 |
| Jul 2, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.48% | 3,941 |
| Jul 1, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 6.59% | 100 |
| Jun 30, 2026 | 5.83 | 6.26 | 5.83 | 5.92 | 5.92 | -3.43% | 3,161 |
| Jun 29, 2026 | 6.28 | 6.34 | 6.13 | 6.13 | 6.13 | 3.55% | 11,972 |
| Jun 26, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -2.79% | 179,423 |
| Jun 25, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 2.87% | 583 |
| Jun 24, 2026 | 5.99 | 5.99 | 5.92 | 5.92 | 5.92 | -0.34% | 853 |
| Jun 23, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.83% | 166 |
| Jun 22, 2026 | 5.45 | 5.99 | 5.45 | 5.99 | 5.99 | 1.18% | 1,162 |
| Jun 17, 2026 | 6.50 | 6.50 | 5.92 | 5.92 | 5.92 | -7.95% | 287 |
| Jun 16, 2026 | 6.39 | 6.43 | 6.39 | 6.43 | 6.43 | 2.90% | 2,368 |
| Jun 15, 2026 | 6.23 | 6.41 | 6.23 | 6.25 | 6.25 | 3.65% | 1,202 |
| Jun 12, 2026 | 6.49 | 6.65 | 6.03 | 6.03 | 6.03 | -4.16% | 183,513 |
| Jun 11, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 2.48% | 100 |
| Jun 8, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 4.96% | 794 |
| Jun 5, 2026 | 5.92 | 5.92 | 5.85 | 5.85 | 5.85 | -3.31% | 176,036 |