Canada markets closed

Tesco PLC (TSCDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.1800-0.0350 (-1.09%)
At close: 03:26PM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20223.20503.29003.18003.18003.180012,406
Aug 12, 20223.22003.33003.10003.22003.220010,000
Aug 11, 20223.24003.24003.11003.20003.20006,100
Aug 10, 20223.31003.31003.15003.28003.28002,900
Aug 09, 20223.33003.33003.06003.06003.0600120,900
Aug 08, 20223.19003.19003.09003.09003.09006,400
Aug 05, 20223.17003.17003.06003.06003.06003,700
Aug 04, 20223.20003.24003.13003.13003.1300124,800
Aug 03, 20223.18003.18003.18003.18003.180015,500
Aug 02, 20223.25003.30003.15003.15003.15001,700
Aug 01, 20223.23003.33003.15003.25003.250016,100
Jul 29, 20223.17003.25003.17003.25003.250015,000
Jul 28, 20223.16003.16003.09003.09003.090011,000
Jul 27, 20223.14003.14002.98002.98002.98002,500
Jul 26, 20223.17003.17003.17003.17003.170014,700
Jul 25, 20223.33003.33003.03003.17003.170071,600
Jul 22, 20223.13003.13003.13003.13003.130074,700
Jul 21, 20223.12003.13003.00003.00003.00003,600
Jul 20, 20223.13003.18003.00003.12003.120036,000
Jul 19, 20223.00003.00003.00003.00003.00005,000
Jul 18, 20223.27003.27002.96002.96002.960016,200
Jul 15, 20223.08003.08003.02003.02003.02001,800
Jul 14, 20223.01003.09003.01003.05003.050013,600
Jul 13, 20223.07003.07003.00003.00003.000033,300
Jul 12, 20223.13003.13003.02003.03003.0300177,800
Jul 11, 20223.07003.07003.03003.03003.03002,200
Jul 08, 20223.15003.15003.09003.09003.0900150,600
Jul 07, 20223.09003.12003.09003.10003.10007,300
Jul 06, 20222.95003.09002.95003.09003.09001,300
Jul 05, 20223.05003.05002.92002.92002.92007,000
Jul 01, 20223.07003.19003.00003.15003.150020,600
Jun 30, 20223.09003.09003.09003.09003.090016,700
Jun 29, 20223.12003.12003.00003.03003.0300140,300
Jun 28, 20223.18003.18003.00003.15003.150020,700
Jun 27, 20223.16003.27003.15003.24003.2400104,400
Jun 24, 20223.22003.22003.15003.15003.15003,300
Jun 23, 20223.04003.04003.03003.03003.030072,900
Jun 22, 20223.04003.04003.04003.04003.040085,900
Jun 21, 20223.07003.07003.07003.07003.07001,800
Jun 17, 20222.94003.07002.94002.99002.990039,400
Jun 16, 20223.08003.08003.08003.08003.080025,500
Jun 15, 20223.08003.08003.08003.08003.080013,100
Jun 14, 20222.96002.96002.96002.96002.96001,154,300
Jun 13, 20222.88003.02002.88002.95002.950015,600
Jun 10, 20223.13003.13002.96002.96002.96007,500
Jun 09, 20223.21003.21003.21003.21003.2100500
Jun 08, 20223.25003.27003.20003.27003.2700700
Jun 07, 20223.25003.33003.25003.26003.26009,300
Jun 06, 20223.33003.41003.33003.33003.33005,000
Jun 03, 20223.30003.38003.30003.38003.380015,600
Jun 02, 20223.23003.29003.19003.29003.29003,002,600
Jun 01, 20223.18003.18003.18003.18003.1800200
May 31, 20223.26003.28003.20003.28003.28002,414,100
May 27, 20223.26003.26003.19003.20003.200013,900
May 26, 20223.26003.26003.26003.26003.2600100,500
May 25, 20223.21003.21003.15003.21003.210017,100
May 24, 20223.23003.23003.23003.23003.2300-
May 23, 20223.30003.30003.23003.23003.23002,700
May 20, 20223.35003.43003.18003.18003.180017,700
May 19, 20223.07003.24003.07003.24003.24007,300
May 19, 20220.095 Dividend
May 18, 20223.20003.28003.20003.23003.13502,000
May 17, 20223.52003.52003.52003.52003.4165-
May 16, 20223.47003.52003.42003.52003.416513,600
May 13, 20223.44003.45003.44003.44003.33885,000
May 12, 20223.37003.37003.37003.37003.2709-
May 11, 20223.37003.37003.37003.37003.2709-
May 10, 20223.37003.37003.37003.37003.2709-
May 09, 20223.37003.37003.37003.37003.27091,300
May 06, 20223.34003.40003.32003.32003.222413,900
May 05, 20223.30003.37003.30003.30003.202925,800
May 04, 20223.37003.37003.28003.36003.26123,000
May 03, 20223.45003.45003.36003.44003.338817,200
May 02, 20223.42003.42003.42003.42003.3194-
Apr 29, 20223.43003.43003.42003.42003.31941,800
Apr 28, 20223.38003.38003.31003.31003.21262,700
Apr 27, 20223.43003.44003.43003.43003.329129,600
Apr 26, 20223.44003.44003.43003.43003.329150,400
Apr 25, 20223.40003.44003.40003.44003.338841,100
Apr 22, 20223.50003.50003.41003.41003.30973,400
Apr 21, 20223.45003.50003.45003.50003.39718,300
Apr 20, 20223.39003.40003.39003.40003.30001,900
Apr 19, 20223.53003.53003.53003.53003.426231,300
Apr 18, 20223.50003.62003.41003.53003.42625,200
Apr 14, 20223.48003.48003.48003.48003.377618,200
Apr 13, 20223.48003.48003.36003.43003.32916,600
Apr 12, 20223.53003.53003.43003.43003.32913,100
Apr 11, 20223.45003.57003.45003.56003.45536,400
Apr 08, 20223.52003.52003.51003.51003.406835,700
Apr 07, 20223.59003.59003.59003.59003.48443,100
Apr 06, 20223.60003.60003.60003.60003.4941-
Apr 05, 20223.60003.60003.60003.60003.49413,200
Apr 04, 20223.63003.63003.52003.52003.41654,100
Apr 01, 20223.84003.84003.84003.84003.7271-
Mar 31, 20223.84003.84003.84003.84003.7271-
Mar 30, 20223.55003.84003.55003.84003.72714,300
Mar 29, 20223.54003.54003.54003.54003.4359-
Mar 28, 20223.54003.54003.54003.54003.43596,100
Mar 25, 20223.66003.66003.52003.52003.41653,400
Mar 24, 20223.58003.64003.58003.64003.5329119,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...