Tesco PLC (TSCDF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 19,800 |
| Jun 13, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 700 |
| Jun 12, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| Jun 11, 2024 | 3.9100 | 4.0900 | 3.9100 | 4.0900 | 4.0900 | 3,500 |
| Jun 10, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 15,000 |
| Jun 07, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 2,200 |
| Jun 06, 2024 | 3.9900 | 4.0200 | 3.9900 | 4.0200 | 4.0200 | 600 |
| Jun 05, 2024 | 4.0300 | 4.0300 | 3.8000 | 3.8000 | 3.8000 | 12,000 |
| Jun 04, 2024 | 3.9600 | 4.0300 | 3.9000 | 4.0300 | 4.0300 | 4,500 |
| Jun 03, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 42,000 |
| May 31, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 900 |
| May 30, 2024 | 3.8000 | 3.9500 | 3.8000 | 3.9500 | 3.9500 | 14,500 |
| May 29, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 10,000 |
| May 28, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 400 |
| May 24, 2024 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 4.0000 | 24,400 |
| May 23, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| May 22, 2024 | 4.1000 | 4.1000 | 4.0500 | 4.0500 | 4.0500 | 1,400 |
| May 21, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| May 20, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| May 17, 2024 | 3.9800 | 3.9800 | 3.8900 | 3.8900 | 3.8900 | 500 |
| May 16, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,600 |
| May 16, 2024 | 0.105 Dividend | |||||
| May 15, 2024 | 3.8800 | 3.9400 | 3.8800 | 3.9400 | 3.8350 | 16,400 |
| May 14, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8739 | 1,000 |
| May 13, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6987 | - |
| May 10, 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | 3.6987 | 1,200 |
| May 09, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7961 | - |
| May 08, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7961 | 14,300 |
| May 07, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5722 | - |
| May 06, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5722 | - |
| May 03, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5722 | - |
| May 02, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5722 | 17,500 |
| May 01, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5722 | - |
| Apr 30, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5722 | - |
| Apr 29, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5722 | 14,100 |
| Apr 26, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.4749 | - |
| Apr 25, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.4749 | 8,500 |
| Apr 24, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.4749 | 23,600 |
| Apr 23, 2024 | 3.4500 | 3.7000 | 3.4500 | 3.5700 | 3.4749 | 600 |
| Apr 22, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4651 | 300 |
| Apr 19, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4359 | 600 |
| Apr 18, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4359 | - |
| Apr 17, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4359 | - |
| Apr 16, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4359 | 1,100 |
| Apr 15, 2024 | 3.6500 | 3.6500 | 3.5000 | 3.5000 | 3.4067 | 300 |
| Apr 12, 2024 | 3.4900 | 3.5600 | 3.4900 | 3.5400 | 3.4457 | 3,400 |
| Apr 11, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.3775 | 3,900 |
| Apr 10, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7279 | 100 |
| Apr 09, 2024 | 3.6500 | 3.6500 | 3.6100 | 3.6100 | 3.5138 | 7,900 |
| Apr 08, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3581 | 3,000 |
| Apr 05, 2024 | 3.7500 | 3.7500 | 3.5800 | 3.5800 | 3.4846 | 1,600 |
| Apr 04, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6209 | - |
| Apr 03, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6209 | 100 |
| Apr 02, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6111 | 900 |
| Apr 01, 2024 | 3.7500 | 3.7900 | 3.5500 | 3.7900 | 3.6890 | 3,300 |
| Mar 28, 2024 | 3.7700 | 3.8200 | 3.7700 | 3.7700 | 3.6695 | 32,700 |
| Mar 27, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6793 | 100 |
| Mar 26, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6209 | 20,000 |
| Mar 25, 2024 | 3.8000 | 3.8000 | 3.6500 | 3.7200 | 3.6209 | 700 |
| Mar 22, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5722 | - |
| Mar 21, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5722 | - |
| Mar 20, 2024 | 3.6200 | 3.6700 | 3.6200 | 3.6700 | 3.5722 | 1,600 |
| Mar 19, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.4554 | 100 |
| Mar 18, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5819 | 600 |
| Mar 15, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6014 | 3,000 |
| Mar 14, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.5917 | 100 |
| Mar 13, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5819 | 200 |
| Mar 12, 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | 3.5527 | 35,100 |
| Mar 11, 2024 | 3.8000 | 3.8000 | 3.6400 | 3.6400 | 3.5430 | 1,600 |
| Mar 08, 2024 | 3.6600 | 3.6600 | 3.6500 | 3.6500 | 3.5527 | 2,200 |
| Mar 07, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5430 | 200 |
| Mar 06, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.4165 | - |
| Mar 05, 2024 | 3.5000 | 3.5100 | 3.5000 | 3.5100 | 3.4165 | 1,500 |
| Mar 04, 2024 | 3.4600 | 3.5500 | 3.4600 | 3.5500 | 3.4554 | 5,700 |
| Mar 01, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4457 | 300 |
| Feb 29, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4262 | 1,100 |
| Feb 28, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.4165 | 300 |
| Feb 27, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4457 | - |
| Feb 26, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4457 | - |
| Feb 23, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4457 | 450,100 |
| Feb 22, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.5138 | - |
| Feb 21, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.5138 | - |
| Feb 20, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.5138 | 2,100 |
| Feb 16, 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5400 | 3.4457 | 24,300 |
| Feb 15, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3873 | 700 |
| Feb 14, 2024 | 3.4800 | 3.4800 | 3.3900 | 3.3900 | 3.2997 | 1,500 |
| Feb 13, 2024 | 3.4300 | 3.4500 | 3.4300 | 3.4500 | 3.3581 | 700 |
| Feb 12, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5333 | - |
| Feb 09, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5333 | - |
| Feb 08, 2024 | 3.6000 | 3.6300 | 3.6000 | 3.6300 | 3.5333 | 1,900 |
| Feb 07, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3678 | 900 |
| Feb 06, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5430 | - |
| Feb 05, 2024 | 3.6500 | 3.6500 | 3.6400 | 3.6400 | 3.5430 | 2,700 |
| Feb 02, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4651 | - |
| Feb 01, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4651 | 2,100 |
| Jan 31, 2024 | 3.6800 | 3.6800 | 3.6500 | 3.6500 | 3.5527 | 500 |
| Jan 30, 2024 | 3.6800 | 3.6900 | 3.6800 | 3.6900 | 3.5917 | 1,200 |
| Jan 29, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6209 | 100 |
| Jan 26, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6403 | 400 |
| Jan 25, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6403 | 4,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.