Canada markets closed

Tesco PLC (TSCDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.5629+0.0429 (+1.22%)
At close: 11:45AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 20213.56293.56293.56293.56293.562916,001
Sep. 22, 20213.53003.57003.52003.52003.5200700
Sep. 21, 20213.46003.46003.46003.46003.4600-
Sep. 20, 20213.50003.50003.46003.46003.4600400
Sep. 17, 20213.51003.54003.51003.51003.51004,600
Sep. 16, 20213.51003.51003.51003.51003.5100-
Sep. 15, 20213.51003.51003.51003.51003.5100-
Sep. 14, 20213.51003.51003.51003.51003.5100-
Sep. 13, 20213.51003.51003.51003.51003.5100-
Sep. 10, 20213.51003.51003.51003.51003.5100400
Sep. 09, 20213.45003.52003.45003.52003.5200600
Sep. 08, 20213.43003.43003.43003.43003.4300-
Sep. 07, 20213.43003.43003.43003.43003.4300-
Sep. 03, 20213.43003.43003.43003.43003.4300200
Sep. 02, 20213.54003.58003.54003.58003.5800500
Sep. 01, 20213.42003.42003.42003.42003.42001,100
Aug. 31, 20213.55003.55003.55003.55003.550029,100
Aug. 30, 20213.50003.50003.50003.50003.5000-
Aug. 27, 20213.49003.50003.49003.50003.50001,200
Aug. 26, 20213.45003.49003.45003.49003.4900600
Aug. 25, 20213.40003.40003.40003.40003.40001,000
Aug. 24, 20213.44003.44003.35003.35003.35002,200
Aug. 23, 20213.40003.44003.40003.44003.440026,000
Aug. 20, 20213.35003.35003.35003.35003.35003,000
Aug. 19, 20213.40003.40003.40003.40003.4000-
Aug. 18, 20213.40003.40003.40003.40003.4000-
Aug. 17, 20213.38003.40003.38003.40003.40002,700
Aug. 16, 20213.30003.30003.30003.30003.3000400
Aug. 13, 20213.35003.35003.35003.35003.3500600
Aug. 12, 20213.30003.30003.30003.30003.3000700
Aug. 11, 20213.31003.31003.16003.16003.160034,100
Aug. 10, 20213.35003.35003.35003.35003.35001,100
Aug. 09, 20213.33003.33003.33003.33003.3300-
Aug. 06, 20213.23003.33003.23003.33003.33006,900
Aug. 05, 20213.24003.24003.15003.15003.150023,300
Aug. 04, 20213.10003.10003.10003.10003.1000400
Aug. 03, 20213.25003.25003.25003.25003.2500-
Aug. 02, 20213.25003.25003.25003.25003.2500800
Jul. 30, 20213.15003.15003.15003.15003.15004,300
Jul. 29, 20213.26003.26003.26003.26003.2600100
Jul. 28, 20213.26003.26003.11003.11003.1100600
Jul. 27, 20213.27003.27003.27003.27003.2700200
Jul. 26, 20213.27003.27003.27003.27003.27001,000
Jul. 23, 20213.19003.19003.19003.19003.1900-
Jul. 22, 20213.19003.19003.19003.19003.19001,900
Jul. 21, 20213.05003.05003.05003.05003.05002,400
Jul. 20, 20212.99002.99002.99002.99002.9900400
Jul. 19, 20213.25003.30003.05003.05003.05001,100
Jul. 16, 20213.25003.25003.23003.23003.2300926,300
Jul. 15, 20213.23003.23003.20003.20003.200011,600
Jul. 14, 20213.35003.35003.35003.35003.3500100
Jul. 13, 20213.35003.35003.35003.35003.3500-
Jul. 12, 20213.35003.35003.35003.35003.35001,100
Jul. 09, 20213.15003.35003.15003.16003.160086,000
Jul. 08, 20213.11003.11003.11003.11003.1100300
Jul. 07, 20213.15003.15003.15003.15003.1500400
Jul. 06, 20213.35003.35003.20003.20003.20003,900
Jul. 02, 20213.10003.10003.10003.10003.10002,000
Jul. 01, 20213.08003.08003.08003.08003.0800800
Jun. 30, 20212.95003.12002.95003.12003.12008,700
Jun. 29, 20213.07003.07003.07003.07003.07007,000
Jun. 28, 20213.24003.24003.15003.15003.1500600
Jun. 25, 20213.12003.15003.12003.15003.150032,900
Jun. 24, 20213.20003.20003.20003.20003.2000-
Jun. 23, 20213.20003.20003.20003.20003.2000-
Jun. 22, 20213.20003.20003.20003.20003.20001,000
Jun. 21, 20213.18003.18003.18003.18003.18006,200
Jun. 18, 20213.08003.08003.08003.08003.08002,500
Jun. 17, 20213.24003.28003.17003.17003.170042,500
Jun. 16, 20213.32003.32003.19003.25003.25008,800
Jun. 15, 20213.28003.28003.17003.25003.25003,800
Jun. 14, 20213.47003.47003.47003.47003.47001,200
Jun. 11, 20213.28003.28003.24003.24003.24001,700
Jun. 10, 20213.28003.28003.28003.28003.280011,800
Jun. 09, 20213.28003.28003.28003.28003.2800-
Jun. 08, 20213.18003.28003.17003.28003.280010,300
Jun. 07, 20213.14003.14003.11003.11003.11008,100
Jun. 04, 20213.11003.11003.11003.11003.11001,300
Jun. 03, 20213.19003.19003.19003.19003.1900-
Jun. 02, 20213.25003.25003.19003.19003.19001,500
Jun. 01, 20213.17003.17003.17003.17003.1700-
May 28, 20213.17003.17003.17003.17003.1700-
May 27, 20213.17003.17003.17003.17003.17003,700
May 26, 20213.11003.11003.11003.11003.1100100
May 25, 20213.10003.11003.10003.11003.1100400
May 24, 20213.10003.10003.10003.10003.1000-
May 21, 20213.10003.10003.10003.10003.1000100
May 20, 20213.10003.21003.10003.21003.210016,600
May 20, 20210.084 Dividend
May 19, 20213.09003.28003.09003.28003.19602,800
May 18, 20213.23003.35003.23003.35003.26427,500
May 17, 20213.20003.20003.20003.20003.118010,000
May 14, 20213.25003.25003.25003.25003.16688,900
May 13, 20213.25003.25003.25003.25003.16686,200
May 12, 20213.27003.27003.27003.27003.18634,900
May 11, 20213.15003.15003.09003.09003.01092,100
May 10, 20213.28003.28003.26003.26003.176584,100
May 07, 20213.14003.18003.14003.18003.09864,000
May 06, 20212.98003.15002.98003.15003.069392,500
May 05, 20213.01003.09003.01003.01002.93297,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...