Tesco PLC (PK) (TSCDY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721251320 | 12.82 | 0.12 | 0.96 | 12.65 | 12.82 | 12.65 | 102917 |
| 1721164920 | 12.6975 | 0.24 | 1.91 | 12.5 | 12.6975 | 12.5 | 259101 |
| 1721078940 | 12.46 | -0.1 | -0.80 | 12.48 | 12.5194 | 12.44 | 86308 |
| 1720819200 | 12.56 | 0.2 | 1.62 | 12.5 | 12.61 | 12.48 | 1049274 |
| 1720733280 | 12.36 | 0.17 | 1.39 | 12.2 | 12.37 | 12.2 | 161789 |
| 1720646880 | 12.19 | 0.12 | 0.96 | 11.97 | 12.2 | 11.97 | 164727 |
| 1720560540 | 12.0735 | 0.01 | 0.11 | 12.03 | 12.2 | 11.965 | 2656557 |
| 1720473600 | 12.06 | -0.11 | -0.90 | 12.1599 | 12.16 | 11.94 | 1703746 |
| 1720214640 | 12.17 | 0.31 | 2.61 | 12.02 | 12.17 | 11.981 | 177407 |
| 1720041000 | 11.86 | 0.06 | 0.51 | 11.51 | 11.88 | 11.51 | 316903 |
| 1719955740 | 11.8 | 0.02 | 0.17 | 11.84 | 11.84 | 11.67 | 1436868 |
| 1719868980 | 11.78 | 0 | 0.00 | 11.84 | 11.94 | 11.77 | 2342709 |
| 1719610020 | 11.78 | 0.03 | 0.26 | 11.73 | 11.8855 | 11.67 | 2004335 |
| 1719523200 | 11.75 | 0.08 | 0.69 | 11.67 | 11.81 | 11.65 | 1925342 |
| 1719437040 | 11.67 | -0.06 | -0.51 | 11.68 | 11.7097 | 11.631 | 43865 |
| 1719350880 | 11.73 | -0.02 | -0.17 | 11.71 | 11.74 | 11.685 | 58776 |
| 1719264540 | 11.75 | 0.02 | 0.17 | 11.78 | 11.8 | 11.71 | 37327 |
| 1719005220 | 11.73 | 0.03 | 0.26 | 11.65 | 11.74 | 11.64 | 1049497 |
| 1718918640 | 11.7 | -0.06 | -0.51 | 11.67 | 11.7645 | 11.67 | 53994 |
| 1718746140 | 11.76 | 0.07 | 0.60 | 11.85 | 11.85 | 11.75 | 58746 |
| 1718659680 | 11.69 | -0.1 | -0.85 | 11.62 | 11.72 | 11.62 | 53065 |
| 1718400300 | 11.79 | 0.23 | 1.99 | 11.7 | 11.81 | 11.6702 | 96880 |
| 1718314140 | 11.56 | 0 | 0.00 | 11.61 | 11.61 | 11.52 | 75105 |
| 1718227380 | 11.56 | 0 | 0.00 | 11.73 | 11.73 | 11.56 | 1227032 |
| 1718141340 | 11.56 | -0.11 | -0.94 | 11.54 | 11.58 | 11.42 | 1305026 |
| 1718054880 | 11.6701 | -0.13 | -1.10 | 11.78 | 11.78 | 11.67 | 1371103 |
| 1717795800 | 11.8 | -0.24 | -1.99 | 11.92 | 12.06 | 11.75 | 2695630 |
| 1717709400 | 12.04 | -0.01 | -0.08 | 12.09 | 12.1167 | 12.04 | 348393 |
| 1717622460 | 12.0501 | -0.12 | -0.99 | 12.08 | 12.18 | 11.91 | 168642 |
| 1717536360 | 12.17 | 0.09 | 0.75 | 12.14 | 12.18 | 12.13 | 191844 |
| 1717450140 | 12.08 | 0.04 | 0.33 | 12.062 | 12.19 | 12.06 | 201317 |
| 1717190940 | 12.04 | 0.08 | 0.67 | 12.005 | 12.04 | 11.93 | 109476 |
| 1717104540 | 11.96 | 0.08 | 0.67 | 12.0001 | 12.05 | 11.94 | 222168 |
| 1717018020 | 11.88 | -0.14 | -1.16 | 11.96 | 11.98 | 11.88 | 58396 |
| 1716931740 | 12.02 | -0.12 | -0.99 | 12.09 | 12.09 | 11.906 | 46368 |
| 1716585840 | 12.14 | 0.17 | 1.38 | 11.87 | 12.22 | 11.87 | 240949 |
| 1716499740 | 11.975 | 0 | 0.04 | 12.04 | 12.11 | 11.94 | 66416 |
| 1716412800 | 11.97 | -0.07 | -0.58 | 11.98 | 12.06 | 11.96 | 35969 |
| 1716326940 | 12.04 | 0.13 | 1.09 | 12.05 | 12.05 | 11.94 | 193687 |
| 1716240180 | 11.91 | 0.02 | 0.17 | 11.93 | 11.99 | 11.76 | 41478 |
| 1715981340 | 11.89 | 0.17 | 1.45 | 11.84 | 11.96 | 11.84 | 43522 |
| 1715894940 | 11.72 | -0.19 | -1.60 | 11.76 | 11.775 | 11.67 | 60546 |
| 1715808000 | 11.91 | 0.01 | 0.08 | 11.93 | 11.93 | 11.81 | 70866 |
| 1715722140 | 11.9 | 0.06 | 0.51 | 11.8875 | 12.06 | 11.86 | 123674 |
| 1715635200 | 11.84 | 0.08 | 0.68 | 11.94 | 11.94 | 11.66 | 61006 |
| 1715376000 | 11.76 | 0.04 | 0.34 | 11.86 | 11.86 | 11.61 | 40123 |
| 1715289720 | 11.72 | 0.1 | 0.86 | 11.82 | 11.82 | 11.62 | 46228 |
| 1715203200 | 11.62 | 0.14 | 1.22 | 11.41 | 11.67 | 11.41 | 40303 |
| 1715117340 | 11.4801 | 0.13 | 1.15 | 11.24 | 11.638 | 11.24 | 78836 |
| 1715030940 | 11.35 | 0.05 | 0.44 | 11.35 | 11.4 | 11.35 | 34355 |
| 1714771740 | 11.3 | -0.08 | -0.70 | 11.372 | 11.372 | 11.2803 | 57590 |
| 1714685340 | 11.38 | 0.05 | 0.44 | 11.33 | 11.38 | 11.2801 | 41491 |
| 1714598400 | 11.33 | 0.14 | 1.25 | 11.24 | 11.384 | 11.24 | 57731 |
| 1714512600 | 11.19 | 0.14 | 1.27 | 11.04 | 11.4 | 11.04 | 60653 |
| 1714425720 | 11.05 | 0.14 | 1.28 | 11.14 | 11.14 | 11.048 | 70665 |
| 1714166580 | 10.91 | -0.05 | -0.46 | 10.825 | 10.9399 | 10.825 | 86070 |
| 1714080300 | 10.96 | -0.01 | -0.05 | 10.8 | 10.96 | 10.8 | 156587 |
| 1713994020 | 10.965 | -0.09 | -0.77 | 11.08 | 11.08 | 10.91 | 139344 |
| 1713907740 | 11.05 | 0.13 | 1.19 | 11.1599 | 11.18 | 10.98 | 210195 |
| 1713821340 | 10.92 | 0.34 | 3.23 | 10.875 | 10.9499 | 10.58 | 58134 |
| 1713561900 | 10.578 | -0.07 | -0.64 | 10.59 | 10.645 | 10.55 | 80373 |
| 1713475500 | 10.646 | -0.05 | -0.50 | 10.6575 | 10.71 | 10.63 | 59190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
