Skip to main content
Tesco PLC (TSCDY)
OTCMKTS · Delayed Price · Currency is USD
13.27
+0.09 (0.68%)
Nov 21, 2024, 9:33 AM EST

Tesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202413.3613.3613.1613.1813.18-1.05%1,286,008
Nov 19, 202413.2513.3613.2213.3213.32-173,289
Nov 18, 202413.2113.3413.2113.3213.320.99%155,177
Nov 15, 202413.1913.2213.1113.1913.190.84%98,932
Nov 14, 202413.1913.2013.0413.0813.08-0.15%207,669
Nov 13, 202413.1713.1713.0313.1013.10-0.61%142,781
Nov 12, 202413.4313.4313.1413.1813.18-1.72%174,663
Nov 11, 202413.2913.5613.2913.4113.41-1.11%196,131
Nov 8, 202413.5313.6313.5213.5613.56-1.74%216,103
Nov 7, 202414.0414.0413.7213.8013.80-1.71%349,811
Nov 6, 202413.7614.0513.7514.0414.041.19%3,941,131
Nov 5, 202413.7413.8913.7413.8813.881.43%81,165
Nov 4, 202413.7313.7613.6613.6813.681.71%420,792
Nov 1, 202413.5513.5813.4513.4513.451.28%89,368
Oct 31, 202413.2713.2913.0913.2813.28-2.01%265,744
Oct 30, 202413.7113.7513.5213.5513.55-0.56%80,666
Oct 29, 202413.7013.7413.5313.6313.63-1.16%70,073
Oct 28, 202413.8213.8713.7513.7913.790.44%165,465
Oct 25, 202413.8213.8413.7313.7313.73-1.29%261,804
Oct 24, 202413.7113.9113.7113.9113.911.02%44,012
Oct 23, 202413.7313.8513.7213.7713.77-0.51%545,700
Oct 22, 202414.0714.0713.7913.8413.84-0.29%139,265
Oct 21, 202414.3314.3313.8613.8813.88-1.70%241,737
Oct 18, 202414.0814.1714.0314.1214.120.07%46,466
Oct 17, 202414.0914.1414.0214.1114.112.39%97,843
Oct 16, 202413.7113.8913.7113.7813.78-0.58%1,282,519
Oct 15, 202413.7414.0913.7413.8613.86-2.53%1,137,741
Oct 14, 202414.1414.2214.0814.2214.05-0.28%137,675
Oct 11, 202413.9014.3013.9014.2614.09-0.49%64,155
Oct 10, 202414.6214.6214.2514.3314.16-41,931
Oct 9, 202413.8914.4013.8914.3314.160.92%43,318
Oct 8, 202414.0614.2614.0614.2014.030.14%40,806
Oct 7, 202414.1814.2014.0314.1814.01-1.25%119,348
Oct 4, 202414.1914.3614.1814.3614.19-0.51%997,617
Oct 3, 202414.3914.4814.2514.4314.261.43%51,755
Oct 2, 202414.2514.2514.1714.2314.06-1.25%107,404
Oct 1, 202414.5114.5114.3414.4114.24-0.69%31,738
Sep 30, 202414.5914.6414.4514.5114.34-0.27%30,730
Sep 27, 202414.5414.6814.5114.5514.380.21%45,445
Sep 26, 202414.4714.5314.4014.5214.35-1.22%58,876
Sep 25, 202414.7514.7714.6514.7014.520.07%100,518
Sep 24, 202414.6414.7414.6414.6914.51-0.14%84,275
Sep 23, 202414.6614.7514.6614.7114.530.68%148,292
Sep 20, 202414.6614.6614.5714.6114.430.07%98,813
Sep 19, 202414.6314.7014.5514.6014.42-0.88%207,952
Sep 18, 202414.6814.8514.5614.7314.550.68%273,348
Sep 17, 202414.7814.7814.6114.6314.45-1.35%138,781
Sep 16, 202414.7414.8314.7014.8314.652.42%1,624,281
Sep 13, 202414.5214.6914.4214.4814.31-0.41%3,699,017
Sep 12, 202414.6514.6614.4014.5414.37-0.48%1,906,413
Sep 11, 202414.5314.6114.4314.6114.43-507,261
Sep 10, 202414.5914.6214.5114.6114.430.03%688,516
Sep 9, 202414.5214.6714.5214.6114.430.24%61,852
Sep 6, 202414.6714.6914.5514.5714.39-0.48%66,542
Sep 5, 202414.6214.6714.5614.6414.461.10%90,804
Sep 4, 202414.4514.5714.4314.4814.310.93%52,382
Sep 3, 202414.4514.5014.3214.3514.171.43%762,082
Aug 30, 202414.0914.1714.0614.1513.970.11%85,316
Aug 29, 202414.1014.1514.0314.1313.961.36%71,356
Aug 28, 202413.9614.0413.9113.9413.77-1.55%48,608
Aug 27, 202414.1014.2014.1014.1613.990.93%81,204
Aug 26, 202414.1014.1013.9514.0313.86-0.07%51,672
Aug 23, 202413.8614.0613.8614.0413.872.11%71,361
Aug 22, 202413.9213.9213.7013.7513.581.03%127,882
Aug 21, 202413.5413.6113.4413.6113.451.11%117,783
Aug 20, 202413.3713.5013.1613.4613.30-0.81%909,985
Aug 19, 202413.3513.5713.3513.5713.410.52%65,361
Aug 16, 202413.2613.5013.2613.5013.340.90%80,731
Aug 15, 202413.3213.4413.3013.3813.22-265,703
Aug 14, 202413.2013.3813.2013.3813.221.44%70,353
Aug 13, 202413.0613.1913.0013.1913.032.25%121,564
Aug 12, 202412.9913.0812.8812.9012.740.39%35,900
Aug 9, 202412.8012.8512.7612.8512.701.18%40,519
Aug 8, 202412.6912.7512.6312.7012.550.63%123,527
Aug 7, 202412.7412.7412.6012.6212.472.27%59,643
Aug 6, 202412.2912.4512.2512.3412.19-0.96%103,729
Aug 5, 202412.4312.5012.3912.4612.31-2.27%92,703
Aug 2, 202412.7412.8012.6912.7512.60-0.31%80,402
Aug 1, 202412.9913.0212.7312.7912.64-1.31%61,839
Jul 31, 202412.9213.0012.9012.9612.800.08%47,970
Jul 30, 202412.9212.9712.8812.9512.79-100,021
Jul 29, 202412.9613.0012.9112.9512.791.01%46,667
Jul 26, 202412.7612.8412.7612.8212.671.02%55,134
Jul 25, 202412.7112.7912.6912.6912.54-0.86%122,663
Jul 24, 202412.8012.8712.7712.8012.650.31%50,325
Jul 23, 202412.8012.8212.7312.7612.61-0.23%535,580
Jul 22, 202412.6812.9112.6812.7912.64-0.78%199,276
Jul 19, 202412.8212.9012.7612.8912.740.70%88,327
Jul 18, 202412.8212.8912.7712.8012.65-0.16%77,507
Jul 17, 202412.6512.8212.6512.8212.670.96%102,917
Jul 16, 202412.5012.7012.5012.7012.541.91%259,101
Jul 15, 202412.4812.5212.4412.4612.31-0.80%86,308
Jul 12, 202412.5012.6112.4812.5612.411.62%1,049,274
Jul 11, 202412.2012.3712.2012.3612.211.39%161,789
Jul 10, 202411.9712.2011.9712.1912.040.96%164,727
Jul 9, 202412.0312.2011.9712.0711.930.12%2,656,557
Jul 8, 202412.1612.1611.9412.0611.92-0.90%1,703,746
Jul 5, 202412.0212.1711.9812.1712.022.61%177,407
Jul 3, 202411.5111.8811.5111.8611.720.51%316,903
Jul 2, 202411.8411.8411.6711.8011.660.17%1,436,868