Tesco PLC (TSCDY)
OTCMKTS · Delayed Price · Currency is USD
17.47
-0.09 (-0.54%)
Aug 22, 2025, 4:00 PM EDT
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 17.45 | 17.54 | 17.43 | 17.47 | 17.47 | -0.54% | 123,514 |
| Aug 21, 2025 | 17.51 | 17.58 | 17.43 | 17.56 | 17.56 | 0.88% | 125,679 |
| Aug 20, 2025 | 17.33 | 17.42 | 17.31 | 17.41 | 17.41 | 1.10% | 53,707 |
| Aug 19, 2025 | 17.11 | 17.26 | 17.11 | 17.22 | 17.22 | 1.41% | 66,649 |
| Aug 18, 2025 | 16.93 | 17.03 | 16.87 | 16.98 | 16.98 | 0.18% | 62,130 |
| Aug 15, 2025 | 16.93 | 16.96 | 16.90 | 16.95 | 16.95 | -0.24% | 74,994 |
| Aug 14, 2025 | 16.94 | 16.99 | 16.85 | 16.99 | 16.99 | -0.29% | 101,899 |
| Aug 13, 2025 | 16.92 | 17.04 | 16.87 | 17.04 | 17.04 | 1.07% | 112,003 |
| Aug 12, 2025 | 16.74 | 16.86 | 16.71 | 16.86 | 16.86 | 1.14% | 139,075 |
| Aug 11, 2025 | 16.63 | 16.68 | 16.56 | 16.67 | 16.67 | 1.03% | 107,062 |
| Aug 8, 2025 | 16.63 | 16.63 | 16.47 | 16.50 | 16.50 | -0.42% | 81,361 |
| Aug 7, 2025 | 16.70 | 16.70 | 16.54 | 16.57 | 16.57 | -1.84% | 111,417 |
| Aug 6, 2025 | 16.77 | 16.91 | 16.76 | 16.88 | 16.88 | 0.54% | 152,496 |
| Aug 5, 2025 | 16.73 | 16.88 | 16.71 | 16.79 | 16.79 | -1.17% | 162,710 |
| Aug 4, 2025 | 16.99 | 17.06 | 16.91 | 16.99 | 16.99 | 0.40% | 75,763 |
| Aug 1, 2025 | 16.93 | 16.97 | 16.83 | 16.92 | 16.92 | 0.06% | 79,530 |
| Jul 31, 2025 | 16.84 | 16.93 | 16.79 | 16.91 | 16.91 | 0.48% | 145,434 |
| Jul 30, 2025 | 16.82 | 16.92 | 16.77 | 16.83 | 16.83 | -0.88% | 108,688 |
| Jul 29, 2025 | 17.00 | 17.05 | 16.95 | 16.98 | 16.98 | -0.12% | 648,312 |
| Jul 28, 2025 | 17.09 | 17.11 | 16.99 | 17.00 | 17.00 | -2.02% | 126,166 |
| Jul 25, 2025 | 17.30 | 17.37 | 17.24 | 17.35 | 17.35 | -0.23% | 208,772 |
| Jul 24, 2025 | 17.62 | 17.62 | 17.39 | 17.39 | 17.39 | -1.36% | 787,825 |
| Jul 23, 2025 | 17.55 | 17.68 | 17.53 | 17.63 | 17.63 | 0.74% | 64,780 |
| Jul 22, 2025 | 17.37 | 17.51 | 17.37 | 17.50 | 17.50 | 1.21% | 85,824 |
| Jul 21, 2025 | 17.28 | 17.41 | 17.26 | 17.29 | 17.29 | 2.19% | 127,697 |
| Jul 18, 2025 | 17.02 | 17.03 | 16.89 | 16.92 | 16.92 | 0.71% | 108,971 |
| Jul 17, 2025 | 16.71 | 16.83 | 16.70 | 16.80 | 16.80 | 0.54% | 242,361 |
| Jul 16, 2025 | 16.59 | 16.71 | 16.53 | 16.71 | 16.71 | 0.66% | 442,514 |
| Jul 15, 2025 | 16.71 | 16.71 | 16.56 | 16.60 | 16.60 | -0.90% | 141,868 |
| Jul 14, 2025 | 16.55 | 16.76 | 16.55 | 16.75 | 16.75 | 1.58% | 110,364 |
| Jul 11, 2025 | 16.47 | 16.49 | 16.37 | 16.49 | 16.49 | 0.18% | 233,980 |
| Jul 10, 2025 | 16.42 | 16.52 | 16.40 | 16.46 | 16.46 | -0.96% | 116,235 |
| Jul 9, 2025 | 16.57 | 16.62 | 16.51 | 16.62 | 16.62 | 0.97% | 438,277 |
| 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 |