Tesco PLC (TSCDY)
OTCMKTS
· Delayed Price · Currency is USD
12.91
+0.01 (0.08%)
Mar 31, 2025, 3:58 PM EST
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 14.54 | 14.58 | 14.51 | 14.55 | 14.55 | 0.76% | 51,418 |
| Feb 7, 2025 | 14.53 | 14.53 | 14.42 | 14.44 | 14.44 | -0.48% | 147,795 |
| Feb 6, 2025 | 14.53 | 14.56 | 14.45 | 14.51 | 14.51 | -0.93% | 88,485 |
| Feb 5, 2025 | 14.57 | 14.65 | 14.54 | 14.65 | 14.65 | 3.29% | 1,221,552 |
| Feb 4, 2025 | 14.08 | 14.21 | 14.06 | 14.18 | 14.18 | 1.93% | 101,127 |
| Feb 3, 2025 | 13.80 | 13.96 | 13.79 | 13.91 | 13.91 | 0.15% | 166,273 |
| Jan 31, 2025 | 13.98 | 14.04 | 13.88 | 13.89 | 13.89 | -0.85% | 63,872 |
| Jan 30, 2025 | 14.01 | 14.10 | 13.99 | 14.01 | 14.01 | 1.37% | 176,176 |
| Jan 29, 2025 | 13.84 | 13.89 | 13.76 | 13.82 | 13.82 | -0.79% | 130,494 |
| Jan 28, 2025 | 13.87 | 14.00 | 13.83 | 13.93 | 13.93 | 1.68% | 759,146 |
| Jan 27, 2025 | 13.74 | 13.77 | 13.67 | 13.70 | 13.70 | 1.41% | 226,570 |
| Jan 24, 2025 | 13.55 | 13.58 | 13.51 | 13.51 | 13.51 | -0.99% | 156,865 |
| Jan 23, 2025 | 13.59 | 13.67 | 13.56 | 13.65 | 13.65 | -0.26% | 153,174 |
| Jan 22, 2025 | 13.74 | 13.84 | 13.68 | 13.68 | 13.68 | 0.22% | 240,830 |
| Jan 21, 2025 | 13.55 | 13.68 | 13.53 | 13.65 | 13.65 | 2.09% | 291,701 |
| Jan 17, 2025 | 13.39 | 13.49 | 13.31 | 13.37 | 13.37 | 0.22% | 125,389 |
| Jan 16, 2025 | 13.19 | 13.35 | 13.19 | 13.34 | 13.34 | 0.15% | 199,227 |