Canada markets closed

Tesco PLC (TSCDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.54000.0000 (0.00%)
At close: 12:46PM EST
Time Period:
Feb 26, 2023 - Feb 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20243.54003.54003.54003.54003.5400-
Feb 23, 20243.54003.54003.54003.54003.5400450,100
Feb 22, 20243.61003.61003.61003.61003.6100-
Feb 21, 20243.61003.61003.61003.61003.6100-
Feb 20, 20243.61003.61003.61003.61003.61002,100
Feb 16, 20243.50003.54003.50003.54003.540024,300
Feb 15, 20243.48003.48003.48003.48003.4800700
Feb 14, 20243.48003.48003.39003.39003.39001,500
Feb 13, 20243.43003.45003.43003.45003.4500700
Feb 12, 20243.63003.63003.63003.63003.6300-
Feb 09, 20243.63003.63003.63003.63003.6300-
Feb 08, 20243.60003.63003.60003.63003.63001,900
Feb 07, 20243.46003.46003.46003.46003.4600900
Feb 06, 20243.64003.64003.64003.64003.6400-
Feb 05, 20243.65003.65003.64003.64003.64002,700
Feb 02, 20243.56003.56003.56003.56003.5600-
Feb 01, 20243.56003.56003.56003.56003.56002,100
Jan 31, 20243.68003.68003.65003.65003.6500500
Jan 30, 20243.68003.69003.68003.69003.69001,200
Jan 29, 20243.72003.72003.72003.72003.7200100
Jan 26, 20243.74003.74003.74003.74003.7400400
Jan 25, 20243.74003.74003.74003.74003.74004,800
Jan 24, 20243.78003.78003.78003.78003.7800-
Jan 23, 20243.71003.78003.71003.78003.7800300
Jan 22, 20243.75003.86003.75003.86003.8600500
Jan 19, 20243.75003.75003.74003.74003.7400600
Jan 18, 20243.76003.76003.76003.76003.7600200
Jan 17, 20243.73003.73003.73003.73003.7300-
Jan 16, 20243.73003.73003.73003.73003.7300700
Jan 12, 20243.74003.74003.74003.74003.7400-
Jan 11, 20243.75003.75003.74003.74003.74001,200
Jan 10, 20243.77003.77003.77003.77003.7700-
Jan 09, 20243.77003.77003.77003.77003.7700-
Jan 08, 20243.85003.86003.77003.77003.77009,800
Jan 05, 20243.81003.81003.81003.81003.81005,000
Jan 04, 20243.70003.70003.70003.70003.70001,000
Jan 03, 20243.70003.70003.70003.70003.7000-
Jan 02, 20243.70003.70003.70003.70003.7000400
Dec 29, 20233.61003.61003.61003.61003.61002,000
Dec 28, 20233.76003.76003.69003.69003.6900900
Dec 27, 20233.70003.79003.70003.79003.79009,200
Dec 26, 20233.73003.73003.45003.45003.45001,300
Dec 22, 20233.50003.50003.50003.50003.5000200
Dec 21, 20233.55003.55003.48003.48003.4800201,500
Dec 20, 20233.49003.65003.49003.65003.65002,700
Dec 19, 20233.58003.58003.58003.58003.58002,400
Dec 18, 20233.59003.59003.59003.59003.5900400
Dec 15, 20233.75003.75003.75003.75003.7500-
Dec 14, 20233.65003.75003.65003.75003.75002,900
Dec 13, 20233.55003.55003.55003.55003.5500300
Dec 12, 20233.64003.66003.60003.60003.60004,800
Dec 11, 20233.59003.65003.57003.65003.650024,900
Dec 08, 20233.68003.68003.68003.68003.6800200
Dec 07, 20233.62003.62003.62003.62003.6200100
Dec 06, 20233.53003.53003.53003.53003.5300-
Dec 05, 20233.53003.53003.53003.53003.53001,000
Dec 04, 20233.53003.53003.53003.53003.53001,000
Dec 01, 20233.40003.54003.40003.40003.40009,100
Nov 30, 20233.60003.60003.60003.60003.6000200
Nov 29, 20233.45003.45003.45003.45003.4500-
Nov 28, 20233.45003.45003.45003.45003.4500500
Nov 27, 20233.56003.56003.56003.56003.56001,600
Nov 24, 20233.49003.49003.49003.49003.4900-
Nov 22, 20233.49003.49003.49003.49003.4900100
Nov 21, 20233.49003.49003.49003.49003.4900-
Nov 20, 20233.58003.60003.46003.49003.49007,100
Nov 17, 20233.45003.45003.45003.45003.4500-
Nov 16, 20233.45003.45003.45003.45003.45005,000
Nov 15, 20233.45003.45003.38003.38003.38002,500
Nov 14, 20233.49003.65003.49003.65003.65001,800
Nov 13, 20233.49003.49003.49003.49003.4900600
Nov 10, 20233.42003.42003.42003.42003.4200-
Nov 09, 20233.42003.42003.42003.42003.4200-
Nov 08, 20233.42003.42003.28003.42003.420017,700
Nov 07, 20233.50003.50003.50003.50003.5000-
Nov 06, 20233.50003.50003.50003.50003.5000200
Nov 03, 20233.43003.43003.43003.43003.430014,400
Nov 02, 20233.48003.48003.48003.48003.4800600
Nov 01, 20233.32003.32003.32003.32003.3200300
Oct 31, 20233.44003.44003.44003.44003.44001,000
Oct 30, 20233.44003.44003.44003.44003.4400700
Oct 27, 20233.25003.25003.25003.25003.2500-
Oct 26, 20233.25003.25003.25003.25003.2500800
Oct 25, 20233.28003.28003.27003.27003.27001,300
Oct 24, 20233.34003.34003.34003.34003.3400500
Oct 23, 20233.32003.39003.26003.33003.330010,100
Oct 20, 20233.28003.30003.28003.30003.30001,800
Oct 19, 20233.27003.27003.27003.27003.2700-
Oct 18, 20233.27003.27003.27003.27003.27001,000
Oct 17, 20233.38003.42003.37003.40003.40001,900
Oct 16, 20233.34003.34003.34003.34003.3400400
Oct 13, 20233.28003.28003.28003.28003.2800800
Oct 12, 20233.53003.53003.53003.53003.5300-
Oct 12, 20230.047 Dividend
Oct 11, 20233.46003.53003.46003.53003.48303,200
Oct 10, 20233.45003.45003.37003.37003.32511,000
Oct 09, 20233.35003.35003.28003.35003.30542,300
Oct 06, 20233.38003.38003.38003.38003.33501,800
Oct 05, 20233.41003.42003.41003.42003.37453,200
Oct 04, 20233.16003.16003.16003.16003.1179-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...