Tesco PLC (TSCDY)
OTCMKTS
· Delayed Price · Currency is USD
14.59
+0.19 (1.32%)
Apr 24, 2025, 11:37 AM EDT
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 14.37 | 14.42 | 14.28 | 14.40 | 14.40 | -1.20% | 144,866 |
| Apr 22, 2025 | 14.60 | 14.99 | 14.53 | 14.58 | 14.58 | 2.28% | 150,193 |
| Apr 21, 2025 | 13.43 | 14.45 | 13.43 | 14.25 | 14.25 | -0.59% | 473,077 |
| Apr 17, 2025 | 14.18 | 14.41 | 14.16 | 14.34 | 14.34 | 3.63% | 166,115 |
| Apr 16, 2025 | 13.93 | 14.32 | 13.77 | 13.83 | 13.83 | -0.48% | 229,974 |
| Apr 15, 2025 | 13.65 | 14.00 | 13.64 | 13.90 | 13.90 | 2.43% | 1,996,929 |
| Apr 14, 2025 | 13.21 | 13.65 | 13.19 | 13.57 | 13.57 | 3.43% | 1,527,024 |
| Apr 11, 2025 | 12.78 | 13.15 | 12.75 | 13.12 | 13.12 | 6.58% | 7,667,486 |
| Apr 10, 2025 | 12.37 | 12.56 | 12.16 | 12.31 | 12.31 | -9.02% | 4,478,337 |
| Apr 9, 2025 | 12.85 | 13.53 | 12.83 | 13.53 | 13.53 | 4.97% | 381,258 |
| Apr 8, 2025 | 12.97 | 13.08 | 12.72 | 12.89 | 12.89 | 1.26% | 341,889 |
| Apr 7, 2025 | 12.78 | 13.00 | 12.50 | 12.73 | 12.73 | -4.86% | 1,305,859 |
| Apr 4, 2025 | 13.52 | 13.56 | 13.27 | 13.38 | 13.38 | -2.55% | 1,530,194 |
| Apr 3, 2025 | 13.66 | 13.81 | 13.61 | 13.73 | 13.73 | 6.43% | 3,167,518 |
| Apr 2, 2025 | 12.81 | 12.91 | 12.79 | 12.90 | 12.90 | 1.26% | 183,842 |
| Apr 1, 2025 | 12.69 | 12.80 | 12.63 | 12.74 | 12.74 | -1.24% | 211,107 |
| Mar 31, 2025 | 12.91 | 12.95 | 12.75 | 12.90 | 12.90 | - | 431,137 |
| Mar 28, 2025 | 12.93 | 13.04 | 12.85 | 12.90 | 12.90 | 1.10% | 236,127 |
| Mar 27, 2025 | 12.75 | 12.84 | 12.68 | 12.76 | 12.76 | -0.55% | 286,368 |
| Mar 26, 2025 | 12.77 | 12.90 | 12.76 | 12.83 | 12.83 | - | 285,096 |
| Mar 25, 2025 | 12.76 | 12.86 | 12.66 | 12.83 | 12.83 | 1.50% | 505,006 |
| Mar 24, 2025 | 12.61 | 12.66 | 12.52 | 12.64 | 12.64 | 0.08% | 358,866 |
| Mar 21, 2025 | 12.61 | 12.71 | 12.57 | 12.63 | 12.63 | -0.16% | 334,821 |
| Mar 20, 2025 | 12.52 | 12.67 | 12.51 | 12.65 | 12.65 | 0.16% | 275,132 |
| Mar 19, 2025 | 12.59 | 12.65 | 12.53 | 12.63 | 12.63 | -1.33% | 499,013 |
| Mar 18, 2025 | 12.92 | 12.92 | 12.69 | 12.80 | 12.80 | -0.08% | 357,374 |
| Mar 17, 2025 | 12.95 | 12.95 | 12.65 | 12.81 | 12.81 | -4.62% | 343,805 |
| Mar 14, 2025 | 14.51 | 14.54 | 13.20 | 13.43 | 13.43 | -7.95% | 99,484 |
| Mar 13, 2025 | 14.59 | 14.60 | 14.48 | 14.59 | 14.59 | -1.08% | 63,519 |
| Mar 12, 2025 | 14.61 | 14.84 | 14.52 | 14.75 | 14.75 | 1.51% | 75,935 |
| Mar 11, 2025 | 14.66 | 14.66 | 14.37 | 14.53 | 14.53 | -1.49% | 94,912 |
| Mar 10, 2025 | 14.82 | 14.91 | 14.66 | 14.75 | 14.75 | -1.40% | 58,514 |
| Mar 7, 2025 | 14.71 | 14.96 | 14.69 | 14.96 | 14.96 | 2.17% | 85,882 |
| Mar 6, 2025 | 14.67 | 14.72 | 14.56 | 14.64 | 14.64 | -1.50% | 80,947 |
| Mar 5, 2025 | 14.82 | 14.91 | 14.75 | 14.87 | 14.87 | -1.43% | 77,008 |
| Mar 4, 2025 | 14.85 | 15.16 | 14.84 | 15.08 | 15.08 | 3.79% | 92,386 |
| Mar 3, 2025 | 14.51 | 14.65 | 14.43 | 14.53 | 14.53 | 0.28% | 116,905 |
| Feb 28, 2025 | 14.43 | 14.51 | 14.38 | 14.49 | 14.49 | 0.33% | 164,144 |
| Feb 27, 2025 | 14.51 | 14.55 | 14.41 | 14.44 | 14.44 | 0.02% | 70,617 |
| Feb 26, 2025 | 14.43 | 14.56 | 14.38 | 14.44 | 14.44 | 0.49% | 58,549 |
| Feb 25, 2025 | 14.45 | 14.46 | 14.30 | 14.37 | 14.37 | 0.31% | 128,377 |
| Feb 24, 2025 | 14.27 | 14.43 | 14.25 | 14.33 | 14.33 | 0.17% | 112,621 |
| Feb 21, 2025 | 14.35 | 14.35 | 14.24 | 14.30 | 14.30 | -0.69% | 95,201 |
| Feb 20, 2025 | 14.26 | 14.40 | 14.26 | 14.40 | 14.40 | -0.89% | 207,756 |
| Feb 19, 2025 | 14.44 | 14.60 | 14.42 | 14.53 | 14.53 | -0.55% | 209,416 |
| Feb 18, 2025 | 14.59 | 14.65 | 14.50 | 14.61 | 14.61 | -2.79% | 213,237 |
| Feb 14, 2025 | 15.01 | 15.09 | 14.97 | 15.03 | 15.03 | 0.27% | 110,539 |
| Feb 13, 2025 | 14.78 | 14.99 | 14.75 | 14.99 | 14.99 | 1.42% | 112,719 |
| Feb 12, 2025 | 14.58 | 14.79 | 14.55 | 14.78 | 14.78 | -0.20% | 86,018 |
| Feb 11, 2025 | 14.80 | 14.83 | 14.73 | 14.81 | 14.81 | 1.79% | 68,117 |