TSCDY | Tesco Sp ADR | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

Tesco Sp ADR (TSCDY)

OTC

$22.05-$0.15 (-0.68%)

Price as of Nov 11, 2026

N/A
Market Cap
26.34%
1-Year Change
Grocery Stores
Industry

1 Month
+10.67%

Low Price$20.47

High Price$22.51
3 Months
+18.51%

Low Price$17.99

High Price$22.51
1 Year
+26.34%

Low Price$16.17

High Price$22.51

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	21.97	22.06	21.90	22.05	-0.68%	374,806
11/10/2026	22.30	22.30	22.04	22.20	-0.58%	351,241
11/09/2026	22.14	22.33	22.09	22.33	+0.59%	207,258
11/06/2026	21.95	22.39	21.93	22.20	-1.38%	149,703
11/05/2026	22.71	22.96	22.49	22.51	+0.18%	455,366
11/04/2026	22.30	22.61	22.24	22.47	+3.88%	65,904
11/03/2026	21.69	21.77	21.63	21.63	-1.90%	78,443
11/02/2026	21.96	22.09	21.96	22.05	+1.71%	79,204
10/30/2026	21.76	21.85	21.67	21.68	+1.45%	108,823
10/29/2026	21.30	21.42	21.20	21.37	+0.33%	73,674
10/28/2026	21.34	21.37	21.14	21.30	-0.70%	90,943
10/27/2026	21.44	21.49	21.39	21.45	+0.05%	116,329
10/26/2026	21.37	21.46	21.28	21.44	-0.69%	128,526
10/23/2026	21.71	21.71	21.56	21.59	-2.00%	83,490
10/22/2026	21.81	22.03	21.78	22.03	+1.47%	381,002
10/21/2026	21.70	21.72	21.55	21.71	+0.18%	107,420
10/20/2026	21.86	21.92	21.58	21.67	+0.74%	189,138
10/19/2026	21.48	21.57	21.43	21.51	+0.28%	77,261
10/19/2026	$0.20 Dividend
10/16/2026	21.06	21.45	21.06	21.45	+0.84%	170,774
10/15/2026	21.25	21.34	21.17	21.27	+2.73%	408,635
10/14/2026	20.50	20.75	20.45	20.71	+1.16%	868,093
10/13/2026	20.33	20.47	20.30	20.47	+1.82%	110,041
10/12/2026	19.94	20.14	19.93	20.10	+0.90%	97,185
10/09/2026	19.85	19.98	19.76	19.92	+0.45%	123,231
10/08/2026	19.84	20.16	19.66	19.83	+6.04%	222,986
10/07/2026	18.59	18.74	18.55	18.71	+0.75%	112,984
10/06/2026	18.57	18.62	18.49	18.57	+0.32%	162,323
10/05/2026	18.47	18.55	18.40	18.51	-0.11%	180,751
10/02/2026	18.61	18.71	18.41	18.53	-0.74%	967,972
10/01/2026	18.51	18.72	18.49	18.67	+1.18%	342,220
09/30/2026	18.75	18.76	18.42	18.45	-1.12%	2,545,707
09/29/2026	18.72	18.77	18.51	18.66	-2.03%	229,223
09/28/2026	18.92	19.09	18.90	19.04	+1.21%	192,735
09/25/2026	18.73	18.89	18.69	18.81	-0.31%	114,710
09/24/2026	18.85	18.91	18.71	18.87	+1.22%	174,937
09/23/2026	18.62	18.74	18.62	18.65	-3.04%	174,408
09/22/2026	19.13	19.30	19.11	19.23	-0.36%	118,009
09/21/2026	19.15	19.38	19.15	19.30	+1.70%	164,472
09/18/2026	18.83	19.16	18.78	18.98	-1.01%	129,430
09/17/2026	19.21	19.38	19.12	19.17	+0.83%	113,589
09/16/2026	19.06	19.19	18.97	19.01	-1.59%	114,961
09/15/2026	19.44	19.44	19.26	19.32	-0.26%	133,433
09/14/2026	19.23	19.41	19.20	19.37	+3.00%	149,218
09/11/2026	18.84	18.87	18.72	18.80	+0.11%	136,879
09/10/2026	18.88	18.90	18.72	18.78	-0.37%	117,574
09/09/2026	19.03	19.03	18.76	18.85	-1.40%	114,869
09/08/2026	19.18	19.26	19.06	19.12	+0.05%	161,648
09/04/2026	19.00	19.22	19.00	19.11	+1.69%	116,891
09/03/2026	18.89	18.93	18.79	18.79	+0.28%	1,074,341
09/02/2026	18.76	18.92	18.68	18.74	-0.75%	109,211
09/01/2026	18.76	19.02	18.75	18.88	+2.80%	194,456
08/31/2026	18.52	18.63	18.28	18.37	-0.11%	162,285
08/28/2026	18.42	18.48	18.27	18.39	+0.49%	246,750
08/27/2026	18.60	18.61	18.28	18.30	-2.43%	4,762,010
08/26/2026	18.82	18.89	18.73	18.75	-1.51%	148,851
08/25/2026	18.83	19.09	18.80	19.04	+1.16%	161,969
08/24/2026	18.62	18.88	18.61	18.82	+0.37%	491,362
08/21/2026	18.64	18.78	18.53	18.75	+1.99%	1,179,178
08/20/2026	18.19	18.49	18.16	18.39	+0.60%	882,293
08/19/2026	18.18	18.30	18.10	18.28	+1.60%	131,815
08/18/2026	17.84	18.10	17.84	17.99	-0.98%	242,662
08/17/2026	18.18	18.25	18.13	18.17	-2.96%	248,243
08/14/2026	18.75	18.78	18.64	18.73	+0.37%	138,963
08/13/2026	18.48	18.68	18.47	18.66	+1.51%	2,002,330
08/12/2026	18.17	18.40	18.13	18.38	-1.22%	546,707
08/11/2026	18.57	18.70	18.54	18.61	-1.52%	126,360
08/10/2026	18.93	19.03	18.83	18.89	-1.55%	117,561
08/07/2026	19.17	19.21	19.03	19.19	+0.62%	72,931
08/06/2026	19.23	19.24	19.02	19.07	-1.18%	107,388
08/05/2026	19.49	19.49	19.29	19.30	-0.05%	455,517
08/04/2026	19.29	19.38	19.14	19.31	-1.17%	328,723
08/03/2026	19.47	19.56	19.40	19.54	-0.75%	192,299
07/31/2026	19.52	19.70	19.39	19.69	-0.35%	78,099
07/30/2026	19.81	19.85	19.66	19.76	-0.75%	99,177
07/29/2026	19.43	19.99	19.41	19.90	+1.88%	98,041
07/28/2026	19.49	19.56	19.46	19.54	+1.34%	175,330
07/27/2026	19.17	19.38	19.14	19.28	+0.88%	130,581
07/24/2026	18.96	19.30	18.94	19.11	+1.26%	132,599
07/23/2026	18.92	18.97	18.80	18.87	-0.86%	152,845
07/22/2026	19.33	19.35	19.04	19.04	-0.44%	71,135
07/21/2026	18.91	19.15	18.86	19.12	-0.16%	93,855
07/20/2026	19.19	19.27	19.11	19.15	-1.13%	103,807
07/17/2026	19.43	19.51	19.31	19.37	+0.77%	140,790
07/16/2026	18.94	19.28	18.94	19.22	+1.41%	89,928
07/15/2026	18.89	19.01	18.85	18.95	-0.05%	309,151
07/14/2026	18.94	19.11	18.90	18.96	+1.81%	135,609
07/13/2026	18.77	18.84	18.63	18.63	-1.26%	130,900
07/10/2026	18.81	18.94	18.80	18.86	+0.58%	111,808
07/09/2026	18.68	18.75	18.62	18.75	-0.79%	245,219
07/08/2026	18.74	18.90	18.72	18.90	+1.06%	748,295
07/07/2026	18.81	18.90	18.71	18.71	+1.45%	128,516
07/06/2026	18.59	18.59	18.29	18.44	-2.82%	296,369
07/02/2026	18.80	18.99	18.77	18.97	+3.79%	275,568
07/01/2026	18.23	18.30	18.17	18.28	+0.38%	413,432
06/30/2026	18.18	18.24	18.10	18.21	0.00%	505,426
06/29/2026	18.37	18.40	18.18	18.21	+0.27%	245,635
06/26/2026	18.16	18.24	18.11	18.16	+1.10%	1,207,980
06/25/2026	17.87	17.97	17.80	17.96	+0.55%	1,371,627
06/24/2026	17.54	17.94	17.54	17.86	+2.10%	118,589