Tesco PLC (TSCDY)
OTCMKTS
· Delayed Price · Currency is USD
16.55
+0.09 (0.55%)
Jul 9, 2025, 12:43 PM EDT
Tesco Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 9, 2025 | 16.54 | 16.58 | 16.51 | 16.55 | - | 0.55% | 71,822 |
Jul 8, 2025 | 16.42 | 16.52 | 16.34 | 16.46 | 16.46 | -1.14% | 93,020 |
Jul 7, 2025 | 16.70 | 16.75 | 16.60 | 16.65 | 16.65 | -0.72% | 218,756 |
Jul 3, 2025 | 16.68 | 16.82 | 16.65 | 16.77 | 16.77 | 2.13% | 311,996 |
Jul 2, 2025 | 16.45 | 16.46 | 16.27 | 16.42 | 16.42 | -3.35% | 455,262 |
Jul 1, 2025 | 16.91 | 16.99 | 16.78 | 16.99 | 16.99 | 1.49% | 120,472 |
Jun 30, 2025 | 17.05 | 17.05 | 16.51 | 16.74 | 16.74 | 0.51% | 70,193 |
Jun 27, 2025 | 16.76 | 16.79 | 16.58 | 16.66 | 16.66 | -0.33% | 135,489 |
Jun 26, 2025 | 16.95 | 17.00 | 16.70 | 16.71 | 16.71 | 0.84% | 142,576 |
Jun 25, 2025 | 16.84 | 16.84 | 16.52 | 16.57 | 16.57 | -0.63% | 141,355 |
Jun 24, 2025 | 16.57 | 16.70 | 16.57 | 16.68 | 16.68 | 1.34% | 132,302 |
Jun 23, 2025 | 16.41 | 16.49 | 16.30 | 16.45 | 16.45 | 0.09% | 376,915 |
Jun 20, 2025 | 16.63 | 16.63 | 16.40 | 16.44 | 16.44 | 0.31% | 304,451 |
Jun 18, 2025 | 16.35 | 16.74 | 16.33 | 16.39 | 16.39 | 0.49% | 363,703 |
Jun 17, 2025 | 16.29 | 16.43 | 16.22 | 16.31 | 16.31 | -0.18% | 479,584 |
Jun 16, 2025 | 16.39 | 16.45 | 16.32 | 16.34 | 16.34 | -0.97% | 175,370 |
Jun 13, 2025 | 16.37 | 16.59 | 16.37 | 16.50 | 16.50 | 1.66% | 209,657 |
Jun 12, 2025 | 16.50 | 16.50 | 16.21 | 16.23 | 16.23 | 1.44% | 257,014 |
Jun 11, 2025 | 15.89 | 16.10 | 15.83 | 16.00 | 16.00 | 0.50% | 4,082,357 |
Jun 10, 2025 | 16.03 | 16.40 | 15.84 | 15.92 | 15.92 | -0.69% | 386,168 |
Jun 9, 2025 | 15.83 | 16.08 | 15.83 | 16.03 | 16.03 | -0.50% | 173,472 |
Jun 6, 2025 | 16.03 | 16.12 | 16.01 | 16.11 | 16.11 | 1.19% | 126,791 |
Jun 5, 2025 | 15.97 | 15.99 | 15.91 | 15.92 | 15.92 | -0.44% | 115,256 |
Jun 4, 2025 | 15.98 | 16.03 | 15.95 | 15.99 | 15.99 | 0.06% | 189,047 |
Jun 3, 2025 | 16.19 | 16.19 | 15.96 | 15.98 | 15.98 | -0.87% | 307,551 |
Jun 2, 2025 | 15.90 | 16.12 | 15.90 | 16.12 | 16.12 | 1.38% | 304,286 |
May 30, 2025 | 15.95 | 15.99 | 15.79 | 15.90 | 15.90 | 1.40% | 192,950 |
May 29, 2025 | 15.84 | 15.84 | 15.65 | 15.68 | 15.68 | -1.33% | 472,715 |
May 28, 2025 | 15.71 | 15.95 | 15.70 | 15.89 | 15.89 | 0.39% | 1,704,383 |
May 27, 2025 | 15.78 | 15.86 | 15.72 | 15.83 | 15.83 | 1.67% | 212,429 |
May 23, 2025 | 15.72 | 15.72 | 15.52 | 15.57 | 15.57 | 0.48% | 378,486 |
May 22, 2025 | 15.45 | 15.60 | 15.41 | 15.50 | 15.50 | 0.62% | 471,293 |
May 21, 2025 | 15.46 | 15.56 | 15.37 | 15.40 | 15.40 | -0.19% | 227,522 |
May 20, 2025 | 15.37 | 15.44 | 15.32 | 15.43 | 15.43 | 1.82% | 66,102 |
May 19, 2025 | 15.15 | 15.19 | 15.01 | 15.15 | 15.15 | 2.60% | 223,205 |
May 16, 2025 | 15.04 | 15.04 | 14.71 | 14.77 | 14.77 | -2.89% | 104,209 |
May 15, 2025 | 15.07 | 15.21 | 14.98 | 15.21 | 14.85 | 2.77% | 363,162 |
May 14, 2025 | 14.86 | 14.97 | 14.77 | 14.80 | 14.44 | -0.27% | 148,379 |
May 13, 2025 | 14.56 | 14.97 | 14.56 | 14.84 | 14.48 | -0.40% | 202,074 |
May 12, 2025 | 15.06 | 15.06 | 14.80 | 14.90 | 14.54 | -3.06% | 339,767 |
May 9, 2025 | 15.23 | 15.40 | 15.18 | 15.37 | 15.00 | 0.65% | 2,051,959 |
May 8, 2025 | 15.37 | 15.37 | 15.14 | 15.27 | 14.90 | -0.20% | 2,291,013 |
May 7, 2025 | 15.20 | 15.35 | 15.20 | 15.30 | 14.93 | 0.33% | 104,171 |
May 6, 2025 | 15.29 | 15.34 | 15.19 | 15.25 | 14.88 | 1.53% | 77,483 |
May 5, 2025 | 14.95 | 15.02 | 14.78 | 15.02 | 14.66 | 0.27% | 112,572 |
May 2, 2025 | 14.99 | 15.03 | 14.90 | 14.98 | 14.62 | 0.40% | 105,669 |
May 1, 2025 | 15.00 | 15.02 | 14.89 | 14.92 | 14.56 | -0.40% | 103,856 |
Apr 30, 2025 | 15.04 | 15.04 | 14.85 | 14.98 | 14.62 | 1.42% | 78,408 |
Apr 29, 2025 | 14.82 | 14.87 | 14.76 | 14.77 | 14.42 | 1.65% | 133,408 |
Apr 28, 2025 | 14.50 | 14.60 | 14.49 | 14.53 | 14.18 | 0.21% | 138,526 |