Skip to main content
logo
Tesco PLC (TSCDY)
OTCMKTS · Delayed Price · Currency is USD
16.58
+0.12 (0.73%)
Jul 9, 2025, 3:38 PM EDT

Tesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202516.5416.5816.5116.55-0.55%79,453
Jul 8, 202516.4216.5216.3416.4616.46-1.14%93,020
Jul 7, 202516.7016.7516.6016.6516.65-0.72%218,756
Jul 3, 202516.6816.8216.6516.7716.772.13%311,996
Jul 2, 202516.4516.4616.2716.4216.42-3.35%455,262
Jul 1, 202516.9116.9916.7816.9916.991.49%120,472
Jun 30, 202517.0517.0516.5116.7416.740.51%70,193
Jun 27, 202516.7616.7916.5816.6616.66-0.33%135,489
Jun 26, 202516.9517.0016.7016.7116.710.84%142,576
Jun 25, 202516.8416.8416.5216.5716.57-0.63%141,355
Jun 24, 202516.5716.7016.5716.6816.681.34%132,302
Jun 23, 202516.4116.4916.3016.4516.450.09%376,915
Jun 20, 202516.6316.6316.4016.4416.440.31%304,451
Jun 18, 202516.3516.7416.3316.3916.390.49%363,703
Jun 17, 202516.2916.4316.2216.3116.31-0.18%479,584
Jun 16, 202516.3916.4516.3216.3416.34-0.97%175,370
Jun 13, 202516.3716.5916.3716.5016.501.66%209,657
Jun 12, 202516.5016.5016.2116.2316.231.44%257,014
Jun 11, 202515.8916.1015.8316.0016.000.50%4,082,357
Jun 10, 202516.0316.4015.8415.9215.92-0.69%386,168
Jun 9, 202515.8316.0815.8316.0316.03-0.50%173,472
Jun 6, 202516.0316.1216.0116.1116.111.19%126,791
Jun 5, 202515.9715.9915.9115.9215.92-0.44%115,256
Jun 4, 202515.9816.0315.9515.9915.990.06%189,047
Jun 3, 202516.1916.1915.9615.9815.98-0.87%307,551
Jun 2, 202515.9016.1215.9016.1216.121.38%304,286
May 30, 202515.9515.9915.7915.9015.901.40%192,950
May 29, 202515.8415.8415.6515.6815.68-1.33%472,715
May 28, 202515.7115.9515.7015.8915.890.39%1,704,383
May 27, 202515.7815.8615.7215.8315.831.67%212,429
May 23, 202515.7215.7215.5215.5715.570.48%378,486
May 22, 202515.4515.6015.4115.5015.500.62%471,293
May 21, 202515.4615.5615.3715.4015.40-0.19%227,522
May 20, 202515.3715.4415.3215.4315.431.82%66,102
May 19, 202515.1515.1915.0115.1515.152.60%223,205
May 16, 202515.0415.0414.7114.7714.77-2.89%104,209
May 15, 202515.0715.2114.9815.2114.852.77%363,162
May 14, 202514.8614.9714.7714.8014.44-0.27%148,379
May 13, 202514.5614.9714.5614.8414.48-0.40%202,074
May 12, 202515.0615.0614.8014.9014.54-3.06%339,767
May 9, 202515.2315.4015.1815.3715.000.65%2,051,959
May 8, 202515.3715.3715.1415.2714.90-0.20%2,291,013
May 7, 202515.2015.3515.2015.3014.930.33%104,171
May 6, 202515.2915.3415.1915.2514.881.53%77,483
May 5, 202514.9515.0214.7815.0214.660.27%112,572
May 2, 202514.9915.0314.9014.9814.620.40%105,669
May 1, 202515.0015.0214.8914.9214.56-0.40%103,856
Apr 30, 202515.0415.0414.8514.9814.621.42%78,408
Apr 29, 202514.8214.8714.7614.7714.421.65%133,408
Apr 28, 202514.5014.6014.4914.5314.180.21%138,526