Canada markets closed

Tesco PLC (TSCDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.8850-0.1150 (-2.88%)
As of 12:42PM EDT. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20243.97503.97503.88503.88503.8850548
May 16, 20244.00004.00004.00004.00004.00001,600
May 16, 20240.105 Dividend
May 15, 20243.88003.94003.88003.94003.835016,400
May 14, 20243.98003.98003.98003.98003.87391,000
May 13, 20243.80003.80003.80003.80003.6987-
May 10, 20243.90003.90003.80003.80003.69871,200
May 09, 20243.90003.90003.90003.90003.7961-
May 08, 20243.90003.90003.90003.90003.796114,300
May 07, 20243.67003.67003.67003.67003.5722-
May 06, 20243.67003.67003.67003.67003.5722-
May 03, 20243.67003.67003.67003.67003.5722-
May 02, 20243.67003.67003.67003.67003.572217,500
May 01, 20243.67003.67003.67003.67003.5722-
Apr 30, 20243.67003.67003.67003.67003.5722-
Apr 29, 20243.67003.67003.67003.67003.572214,100
Apr 26, 20243.57003.57003.57003.57003.4749-
Apr 25, 20243.57003.57003.57003.57003.47498,500
Apr 24, 20243.57003.57003.57003.57003.474923,600
Apr 23, 20243.45003.70003.45003.57003.4749600
Apr 22, 20243.56003.56003.56003.56003.4651300
Apr 19, 20243.53003.53003.53003.53003.4359600
Apr 18, 20243.53003.53003.53003.53003.4359-
Apr 17, 20243.53003.53003.53003.53003.4359-
Apr 16, 20243.53003.53003.53003.53003.43591,100
Apr 15, 20243.65003.65003.50003.50003.4067300
Apr 12, 20243.49003.56003.49003.54003.44573,400
Apr 11, 20243.47003.47003.47003.47003.37753,900
Apr 10, 20243.83003.83003.83003.83003.7279100
Apr 09, 20243.65003.65003.61003.61003.51387,900
Apr 08, 20243.45003.45003.45003.45003.35813,000
Apr 05, 20243.75003.75003.58003.58003.48461,600
Apr 04, 20243.72003.72003.72003.72003.6209-
Apr 03, 20243.72003.72003.72003.72003.6209100
Apr 02, 20243.71003.71003.71003.71003.6111900
Apr 01, 20243.75003.79003.55003.79003.68903,300
Mar 28, 20243.77003.82003.77003.77003.669532,700
Mar 27, 20243.78003.78003.78003.78003.6793100
Mar 26, 20243.72003.72003.72003.72003.620920,000
Mar 25, 20243.80003.80003.65003.72003.6209700
Mar 22, 20243.67003.67003.67003.67003.5722-
Mar 21, 20243.67003.67003.67003.67003.5722-
Mar 20, 20243.62003.67003.62003.67003.57221,600
Mar 19, 20243.55003.55003.55003.55003.4554100
Mar 18, 20243.68003.68003.68003.68003.5819600
Mar 15, 20243.70003.70003.70003.70003.60143,000
Mar 14, 20243.69003.69003.69003.69003.5917100
Mar 13, 20243.68003.68003.68003.68003.5819200
Mar 12, 20243.70003.70003.65003.65003.552735,100
Mar 11, 20243.80003.80003.64003.64003.54301,600
Mar 08, 20243.66003.66003.65003.65003.55272,200
Mar 07, 20243.64003.64003.64003.64003.5430200
Mar 06, 20243.51003.51003.51003.51003.4165-
Mar 05, 20243.50003.51003.50003.51003.41651,500
Mar 04, 20243.46003.55003.46003.55003.45545,700
Mar 01, 20243.54003.54003.54003.54003.4457300
Feb 29, 20243.52003.52003.52003.52003.42621,100
Feb 28, 20243.51003.51003.51003.51003.4165300
Feb 27, 20243.54003.54003.54003.54003.4457-
Feb 26, 20243.54003.54003.54003.54003.4457-
Feb 23, 20243.54003.54003.54003.54003.4457450,100
Feb 22, 20243.61003.61003.61003.61003.5138-
Feb 21, 20243.61003.61003.61003.61003.5138-
Feb 20, 20243.61003.61003.61003.61003.51382,100
Feb 16, 20243.50003.54003.50003.54003.445724,300
Feb 15, 20243.48003.48003.48003.48003.3873700
Feb 14, 20243.48003.48003.39003.39003.29971,500
Feb 13, 20243.43003.45003.43003.45003.3581700
Feb 12, 20243.63003.63003.63003.63003.5333-
Feb 09, 20243.63003.63003.63003.63003.5333-
Feb 08, 20243.60003.63003.60003.63003.53331,900
Feb 07, 20243.46003.46003.46003.46003.3678900
Feb 06, 20243.64003.64003.64003.64003.5430-
Feb 05, 20243.65003.65003.64003.64003.54302,700
Feb 02, 20243.56003.56003.56003.56003.4651-
Feb 01, 20243.56003.56003.56003.56003.46512,100
Jan 31, 20243.68003.68003.65003.65003.5527500
Jan 30, 20243.68003.69003.68003.69003.59171,200
Jan 29, 20243.72003.72003.72003.72003.6209100
Jan 26, 20243.74003.74003.74003.74003.6403400
Jan 25, 20243.74003.74003.74003.74003.64034,800
Jan 24, 20243.78003.78003.78003.78003.6793-
Jan 23, 20243.71003.78003.71003.78003.6793300
Jan 22, 20243.75003.86003.75003.86003.7571500
Jan 19, 20243.75003.75003.74003.74003.6403600
Jan 18, 20243.76003.76003.76003.76003.6598200
Jan 17, 20243.73003.73003.73003.73003.6306-
Jan 16, 20243.73003.73003.73003.73003.6306700
Jan 12, 20243.74003.74003.74003.74003.6403-
Jan 11, 20243.75003.75003.74003.74003.64031,200
Jan 10, 20243.77003.77003.77003.77003.6695-
Jan 09, 20243.77003.77003.77003.77003.6695-
Jan 08, 20243.85003.86003.77003.77003.66959,800
Jan 05, 20243.81003.81003.81003.81003.70855,000
Jan 04, 20243.70003.70003.70003.70003.60141,000
Jan 03, 20243.70003.70003.70003.70003.6014-
Jan 02, 20243.70003.70003.70003.70003.6014400
Dec 29, 20233.61003.61003.61003.61003.51382,000
Dec 28, 20233.76003.76003.69003.69003.5917900
Dec 27, 20233.70003.79003.70003.79003.68909,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...