Tesco PLC (TSCDY)
OTCMKTS
· Delayed Price · Currency is USD
14.05
-0.02 (-0.14%)
Dec 20, 2024, 4:00 PM EST
Tesco Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 13.89 | 14.11 | 13.88 | 14.05 | 14.05 | -0.14% | 306,998 |
Dec 19, 2024 | 14.07 | 14.16 | 14.01 | 14.07 | 14.07 | -0.92% | 402,244 |
Dec 18, 2024 | 14.30 | 14.40 | 14.13 | 14.20 | 14.20 | -1.39% | 383,515 |
Dec 17, 2024 | 14.35 | 14.43 | 14.33 | 14.40 | 14.40 | 0.49% | 239,164 |
Dec 16, 2024 | 14.32 | 14.40 | 14.29 | 14.33 | 14.33 | 0.92% | 233,015 |
Dec 13, 2024 | 14.16 | 14.23 | 14.12 | 14.20 | 14.20 | 0.14% | 76,773 |
Dec 12, 2024 | 14.21 | 14.29 | 14.17 | 14.18 | 14.18 | -0.63% | 133,744 |
Dec 11, 2024 | 14.24 | 14.28 | 14.15 | 14.27 | 14.27 | 0.56% | 267,100 |
Dec 10, 2024 | 14.11 | 14.23 | 14.11 | 14.19 | 14.19 | 1.21% | 144,235 |
Dec 9, 2024 | 14.09 | 14.11 | 14.01 | 14.02 | 14.02 | -0.29% | 192,441 |
Dec 6, 2024 | 14.18 | 14.19 | 14.05 | 14.06 | 14.06 | -2.19% | 385,721 |
Dec 5, 2024 | 14.24 | 14.39 | 14.24 | 14.38 | 14.38 | 1.10% | 156,539 |
Dec 4, 2024 | 14.17 | 14.30 | 14.16 | 14.22 | 14.22 | 0.77% | 381,468 |
Dec 3, 2024 | 14.02 | 14.16 | 14.02 | 14.11 | 14.11 | 0.86% | 244,876 |
Dec 2, 2024 | 13.92 | 14.00 | 13.82 | 13.99 | 13.99 | 0.29% | 309,668 |
Nov 29, 2024 | 13.85 | 13.98 | 13.79 | 13.95 | 13.95 | 2.72% | 114,931 |
Nov 27, 2024 | 13.52 | 13.59 | 13.48 | 13.58 | 13.58 | 2.96% | 298,238 |
Nov 26, 2024 | 13.31 | 13.31 | 13.14 | 13.19 | 13.19 | 0.23% | 257,744 |
Nov 25, 2024 | 13.24 | 13.27 | 13.15 | 13.16 | 13.16 | -0.90% | 456,769 |
Nov 22, 2024 | 13.31 | 13.34 | 13.23 | 13.28 | 13.28 | 0.23% | 157,549 |
Nov 21, 2024 | 13.27 | 13.30 | 13.23 | 13.25 | 13.25 | 0.53% | 882,289 |
Nov 20, 2024 | 13.36 | 13.36 | 13.16 | 13.18 | 13.18 | -1.05% | 1,286,008 |
Nov 19, 2024 | 13.25 | 13.36 | 13.22 | 13.32 | 13.32 | - | 173,289 |
Nov 18, 2024 | 13.21 | 13.34 | 13.21 | 13.32 | 13.32 | 0.99% | 155,177 |
Nov 15, 2024 | 13.19 | 13.22 | 13.11 | 13.19 | 13.19 | 0.84% | 98,932 |
Nov 14, 2024 | 13.19 | 13.20 | 13.04 | 13.08 | 13.08 | -0.15% | 207,669 |
Nov 13, 2024 | 13.17 | 13.17 | 13.03 | 13.10 | 13.10 | -0.61% | 142,781 |
Nov 12, 2024 | 13.43 | 13.43 | 13.14 | 13.18 | 13.18 | -1.72% | 174,663 |
Nov 11, 2024 | 13.29 | 13.56 | 13.29 | 13.41 | 13.41 | -1.11% | 196,131 |
Nov 8, 2024 | 13.53 | 13.63 | 13.52 | 13.56 | 13.56 | -1.74% | 216,103 |
Nov 7, 2024 | 14.04 | 14.04 | 13.72 | 13.80 | 13.80 | -1.71% | 349,811 |
Nov 6, 2024 | 13.76 | 14.05 | 13.75 | 14.04 | 14.04 | 1.19% | 3,941,131 |
Nov 5, 2024 | 13.74 | 13.89 | 13.74 | 13.88 | 13.88 | 1.43% | 81,165 |
Nov 4, 2024 | 13.73 | 13.76 | 13.66 | 13.68 | 13.68 | 1.71% | 420,792 |
Nov 1, 2024 | 13.55 | 13.58 | 13.45 | 13.45 | 13.45 | 1.28% | 89,368 |
Oct 31, 2024 | 13.27 | 13.29 | 13.09 | 13.28 | 13.28 | -2.01% | 265,744 |
Oct 30, 2024 | 13.71 | 13.75 | 13.52 | 13.55 | 13.55 | -0.56% | 80,666 |
Oct 29, 2024 | 13.70 | 13.74 | 13.53 | 13.63 | 13.63 | -1.16% | 70,073 |
Oct 28, 2024 | 13.82 | 13.87 | 13.75 | 13.79 | 13.79 | 0.44% | 165,465 |
Oct 25, 2024 | 13.82 | 13.84 | 13.73 | 13.73 | 13.73 | -1.29% | 261,804 |
Oct 24, 2024 | 13.71 | 13.91 | 13.71 | 13.91 | 13.91 | 1.02% | 44,012 |
Oct 23, 2024 | 13.73 | 13.85 | 13.72 | 13.77 | 13.77 | -0.51% | 545,700 |
Oct 22, 2024 | 14.07 | 14.07 | 13.79 | 13.84 | 13.84 | -0.29% | 139,265 |
Oct 21, 2024 | 14.33 | 14.33 | 13.86 | 13.88 | 13.88 | -1.70% | 241,737 |
Oct 18, 2024 | 14.08 | 14.17 | 14.03 | 14.12 | 14.12 | 0.07% | 46,466 |
Oct 17, 2024 | 14.09 | 14.14 | 14.02 | 14.11 | 14.11 | 2.39% | 97,843 |
Oct 16, 2024 | 13.71 | 13.89 | 13.71 | 13.78 | 13.78 | -0.58% | 1,282,519 |
Oct 15, 2024 | 13.74 | 14.09 | 13.74 | 13.86 | 13.86 | -2.53% | 1,137,741 |
Oct 14, 2024 | 14.14 | 14.22 | 14.08 | 14.22 | 14.05 | -0.28% | 137,675 |
Oct 11, 2024 | 13.90 | 14.30 | 13.90 | 14.26 | 14.09 | -0.49% | 64,155 |
Oct 10, 2024 | 14.62 | 14.62 | 14.25 | 14.33 | 14.16 | - | 41,931 |
Oct 9, 2024 | 13.89 | 14.40 | 13.89 | 14.33 | 14.16 | 0.92% | 43,318 |
Oct 8, 2024 | 14.06 | 14.26 | 14.06 | 14.20 | 14.03 | 0.14% | 40,806 |
Oct 7, 2024 | 14.18 | 14.20 | 14.03 | 14.18 | 14.01 | -1.25% | 119,348 |
Oct 4, 2024 | 14.19 | 14.36 | 14.18 | 14.36 | 14.19 | -0.51% | 997,617 |
Oct 3, 2024 | 14.39 | 14.48 | 14.25 | 14.43 | 14.26 | 1.43% | 51,755 |
Oct 2, 2024 | 14.25 | 14.25 | 14.17 | 14.23 | 14.06 | -1.25% | 107,404 |
Oct 1, 2024 | 14.51 | 14.51 | 14.34 | 14.41 | 14.24 | -0.69% | 31,738 |
Sep 30, 2024 | 14.59 | 14.64 | 14.45 | 14.51 | 14.34 | -0.27% | 30,730 |
Sep 27, 2024 | 14.54 | 14.68 | 14.51 | 14.55 | 14.38 | 0.21% | 45,445 |
Sep 26, 2024 | 14.47 | 14.53 | 14.40 | 14.52 | 14.35 | -1.22% | 58,876 |
Sep 25, 2024 | 14.75 | 14.77 | 14.65 | 14.70 | 14.52 | 0.07% | 100,518 |
Sep 24, 2024 | 14.64 | 14.74 | 14.64 | 14.69 | 14.51 | -0.14% | 84,275 |
Sep 23, 2024 | 14.66 | 14.75 | 14.66 | 14.71 | 14.53 | 0.68% | 148,292 |
Sep 20, 2024 | 14.66 | 14.66 | 14.57 | 14.61 | 14.43 | 0.07% | 98,813 |
Sep 19, 2024 | 14.63 | 14.70 | 14.55 | 14.60 | 14.42 | -0.88% | 207,952 |
Sep 18, 2024 | 14.68 | 14.85 | 14.56 | 14.73 | 14.55 | 0.68% | 273,348 |
Sep 17, 2024 | 14.78 | 14.78 | 14.61 | 14.63 | 14.45 | -1.35% | 138,781 |
Sep 16, 2024 | 14.74 | 14.83 | 14.70 | 14.83 | 14.65 | 2.42% | 1,624,281 |
Sep 13, 2024 | 14.52 | 14.69 | 14.42 | 14.48 | 14.31 | -0.41% | 3,699,017 |
Sep 12, 2024 | 14.65 | 14.66 | 14.40 | 14.54 | 14.37 | -0.48% | 1,906,413 |
Sep 11, 2024 | 14.53 | 14.61 | 14.43 | 14.61 | 14.43 | - | 507,261 |
Sep 10, 2024 | 14.59 | 14.62 | 14.51 | 14.61 | 14.43 | 0.03% | 688,516 |
Sep 9, 2024 | 14.52 | 14.67 | 14.52 | 14.61 | 14.43 | 0.24% | 61,852 |
Sep 6, 2024 | 14.67 | 14.69 | 14.55 | 14.57 | 14.39 | -0.48% | 66,542 |
Sep 5, 2024 | 14.62 | 14.67 | 14.56 | 14.64 | 14.46 | 1.10% | 90,804 |
Sep 4, 2024 | 14.45 | 14.57 | 14.43 | 14.48 | 14.31 | 0.93% | 52,382 |
Sep 3, 2024 | 14.45 | 14.50 | 14.32 | 14.35 | 14.17 | 1.43% | 762,082 |
Aug 30, 2024 | 14.09 | 14.17 | 14.06 | 14.15 | 13.97 | 0.11% | 85,316 |
Aug 29, 2024 | 14.10 | 14.15 | 14.03 | 14.13 | 13.96 | 1.36% | 71,356 |
Aug 28, 2024 | 13.96 | 14.04 | 13.91 | 13.94 | 13.77 | -1.55% | 48,608 |
Aug 27, 2024 | 14.10 | 14.20 | 14.10 | 14.16 | 13.99 | 0.93% | 81,204 |
Aug 26, 2024 | 14.10 | 14.10 | 13.95 | 14.03 | 13.86 | -0.07% | 51,672 |
Aug 23, 2024 | 13.86 | 14.06 | 13.86 | 14.04 | 13.87 | 2.11% | 71,361 |
Aug 22, 2024 | 13.92 | 13.92 | 13.70 | 13.75 | 13.58 | 1.03% | 127,882 |
Aug 21, 2024 | 13.54 | 13.61 | 13.44 | 13.61 | 13.45 | 1.11% | 117,783 |
Aug 20, 2024 | 13.37 | 13.50 | 13.16 | 13.46 | 13.30 | -0.81% | 909,985 |
Aug 19, 2024 | 13.35 | 13.57 | 13.35 | 13.57 | 13.41 | 0.52% | 65,361 |
Aug 16, 2024 | 13.26 | 13.50 | 13.26 | 13.50 | 13.34 | 0.90% | 80,731 |
Aug 15, 2024 | 13.32 | 13.44 | 13.30 | 13.38 | 13.22 | - | 265,703 |
Aug 14, 2024 | 13.20 | 13.38 | 13.20 | 13.38 | 13.22 | 1.44% | 70,353 |
Aug 13, 2024 | 13.06 | 13.19 | 13.00 | 13.19 | 13.03 | 2.25% | 121,564 |
Aug 12, 2024 | 12.99 | 13.08 | 12.88 | 12.90 | 12.74 | 0.39% | 35,900 |
Aug 9, 2024 | 12.80 | 12.85 | 12.76 | 12.85 | 12.70 | 1.18% | 40,519 |
Aug 8, 2024 | 12.69 | 12.75 | 12.63 | 12.70 | 12.55 | 0.63% | 123,527 |
Aug 7, 2024 | 12.74 | 12.74 | 12.60 | 12.62 | 12.47 | 2.27% | 59,643 |
Aug 6, 2024 | 12.29 | 12.45 | 12.25 | 12.34 | 12.19 | -0.96% | 103,729 |
Aug 5, 2024 | 12.43 | 12.50 | 12.39 | 12.46 | 12.31 | -2.27% | 92,703 |
Aug 2, 2024 | 12.74 | 12.80 | 12.69 | 12.75 | 12.60 | -0.31% | 80,402 |
Aug 1, 2024 | 12.99 | 13.02 | 12.73 | 12.79 | 12.64 | -1.31% | 61,839 |