S&P 500$7,365.46
-1.44%
2m
DOW 30$51,666.84
-0.09%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,738.62
-0.36%
2m

Tesco Sp ADR (TSCDY)

OTC

$17.66-$0.19 (-1.06%)

Price as of Jun 23, 2026

N/A
Market Cap
11.25%
1-Year Change
Grocery Stores
Industry

1 Month
-4.46%

Low Price$17.42

High Price$19.06
3 Months
-3.12%

Low Price$17.42

High Price$20.19
1 Year
+11.25%

Low Price$16.42

High Price$20.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	17.58	17.70	17.57	17.66	-0.67%	178,519
06/22/2026	17.70	17.87	17.62	17.78	-1.06%	257,163
06/18/2026	18.01	18.06	17.88	17.97	-0.99%	132,594
06/17/2026	18.45	18.48	18.12	18.15	-2.73%	510,455
06/16/2026	18.66	18.86	18.51	18.66	+0.43%	73,799
06/15/2026	18.86	18.90	18.58	18.58	-2.52%	136,770
06/12/2026	18.99	19.13	18.94	19.06	+0.21%	81,339
06/11/2026	19.09	19.12	18.75	19.02	+1.28%	170,367
06/10/2026	18.75	18.94	18.73	18.78	+1.68%	84,805
06/09/2026	18.30	18.48	18.29	18.47	+1.48%	145,472
06/08/2026	18.23	18.32	18.16	18.20	-0.82%	178,383
06/05/2026	18.39	18.51	18.21	18.35	+0.82%	2,094,168
06/04/2026	18.05	18.20	17.96	18.20	+1.68%	1,187,560
06/03/2026	17.65	17.94	17.65	17.90	+2.76%	235,887
06/02/2026	17.44	17.49	17.30	17.42	-0.80%	225,955
06/01/2026	17.51	17.63	17.38	17.56	+0.80%	256,625
05/29/2026	17.42	17.47	17.36	17.42	-1.80%	163,130
05/28/2026	17.74	17.79	17.65	17.74	-0.34%	1,851,646
05/27/2026	17.64	17.94	17.62	17.80	-3.05%	3,931,045
05/26/2026	18.68	18.68	18.28	18.36	-1.34%	82,798
05/22/2026	18.75	18.78	18.56	18.61	-1.48%	96,027
05/21/2026	18.64	18.89	18.56	18.89	+1.18%	100,615
05/20/2026	18.43	18.72	18.34	18.67	+1.14%	117,644
05/19/2026	18.63	18.73	18.44	18.46	-0.70%	139,876
05/18/2026	18.46	18.66	18.40	18.59	+3.51%	1,838,871
05/15/2026	17.92	18.00	17.77	17.96	-0.92%	2,447,014
05/15/2026	$0.34 Dividend
05/14/2026	18.61	18.64	17.95	18.13	-1.70%	2,571,319
05/13/2026	18.23	18.53	18.23	18.44	+0.54%	114,470
05/12/2026	18.31	18.36	18.17	18.34	-1.44%	112,057
05/11/2026	18.64	18.75	18.59	18.61	-0.76%	90,129
05/08/2026	18.76	18.84	18.71	18.76	-0.16%	113,102
05/07/2026	18.98	18.99	18.78	18.78	-1.49%	190,487
05/06/2026	19.06	19.18	18.99	19.07	+1.52%	332,764
05/05/2026	18.79	18.86	18.68	18.78	-1.54%	176,571
05/04/2026	19.31	19.31	18.90	19.08	-0.51%	116,965
05/01/2026	19.18	19.36	19.14	19.18	-0.56%	97,166
04/30/2026	19.25	19.38	19.20	19.29	+0.77%	1,265,370
04/29/2026	19.06	19.23	18.97	19.14	-1.27%	101,204
04/28/2026	19.21	19.44	19.13	19.38	+0.92%	167,852
04/27/2026	19.35	19.45	19.21	19.21	-2.44%	134,148
04/24/2026	19.74	19.76	19.57	19.69	+1.62%	262,908
04/23/2026	19.10	19.46	19.08	19.37	-2.23%	229,536
04/22/2026	19.65	19.82	19.61	19.82	+2.15%	99,383
04/21/2026	19.68	19.68	19.37	19.40	-2.05%	112,854
04/20/2026	19.77	19.89	19.62	19.81	+1.46%	85,843
04/17/2026	19.48	19.56	19.12	19.52	-1.39%	119,306
04/16/2026	19.66	19.87	19.50	19.80	+4.13%	110,545
04/15/2026	19.00	19.09	18.88	19.01	+0.52%	121,532
04/14/2026	19.05	19.20	18.77	18.91	-2.92%	809,941
04/13/2026	19.47	19.56	19.31	19.48	0.00%	175,788
04/10/2026	19.36	19.49	19.31	19.48	-1.29%	1,803,631
04/09/2026	19.29	19.76	19.29	19.74	+1.77%	3,767,354
04/08/2026	19.40	19.48	19.17	19.39	+2.33%	119,910
04/07/2026	19.01	19.04	18.77	18.95	-0.92%	118,601
04/06/2026	18.96	19.73	18.96	19.13	-0.05%	108,848
04/02/2026	18.72	19.20	18.71	19.14	+2.20%	143,111
04/01/2026	18.55	18.76	18.48	18.73	+0.26%	113,160
03/31/2026	18.59	18.68	18.35	18.68	+2.58%	364,706
03/30/2026	18.14	18.33	18.06	18.21	+0.72%	207,927
03/27/2026	17.90	18.12	17.88	18.08	+0.93%	127,957
03/26/2026	18.21	18.31	17.90	17.91	-2.09%	124,470
03/25/2026	18.12	18.39	18.06	18.29	+0.59%	119,601
03/24/2026	17.86	18.26	17.86	18.19	+0.36%	344,825
03/23/2026	18.15	18.39	17.89	18.12	-1.26%	213,589
03/20/2026	18.87	18.88	18.27	18.35	-3.03%	188,639
03/19/2026	18.62	19.01	18.62	18.93	-0.75%	210,437
03/18/2026	19.17	19.29	19.06	19.07	-1.57%	279,784
03/17/2026	19.38	19.56	19.29	19.37	0.00%	99,183
03/16/2026	19.37	19.47	19.21	19.37	+1.18%	93,683
03/13/2026	19.05	19.16	18.89	19.15	+2.09%	184,757
03/12/2026	18.72	18.99	18.69	18.76	+0.90%	99,131
03/11/2026	18.47	18.62	18.43	18.59	-0.73%	96,176
03/10/2026	18.68	18.88	18.62	18.73	+0.74%	535,048
03/09/2026	18.44	18.60	18.34	18.59	+1.01%	572,790
03/06/2026	18.16	18.46	18.15	18.40	-0.05%	99,247
03/05/2026	18.42	18.51	18.21	18.41	-1.88%	133,646
03/04/2026	18.93	18.96	18.69	18.76	+0.90%	133,345
03/03/2026	18.40	18.64	18.40	18.60	-1.15%	198,101
03/02/2026	18.77	18.89	18.63	18.81	-1.03%	136,734
02/27/2026	18.72	19.11	18.70	19.01	-1.92%	2,884,980
02/26/2026	19.26	19.42	19.22	19.38	-1.77%	150,196
02/25/2026	19.92	19.93	19.67	19.73	-1.74%	116,392
02/24/2026	20.13	20.16	19.91	20.08	+0.54%	73,596
02/23/2026	19.69	19.97	19.67	19.97	+0.89%	110,599
02/20/2026	19.74	19.82	19.65	19.80	+0.25%	113,370
02/19/2026	19.53	19.87	19.47	19.75	+0.20%	123,327
02/18/2026	19.81	19.89	19.69	19.71	-0.69%	125,673
02/17/2026	19.69	19.84	19.48	19.84	+0.70%	282,075
02/13/2026	19.65	19.71	19.52	19.71	+2.87%	334,101
02/12/2026	18.96	19.22	18.91	19.16	+1.40%	373,389
02/11/2026	18.92	19.10	18.85	18.89	+2.89%	280,344
02/10/2026	18.38	18.44	18.23	18.36	+0.65%	347,140
02/09/2026	18.12	18.33	18.11	18.24	+0.76%	435,878
02/06/2026	18.10	18.30	17.98	18.11	+1.51%	1,094,204
02/05/2026	17.84	18.02	17.82	17.84	-2.23%	548,078
02/04/2026	18.33	18.35	18.11	18.24	+4.32%	280,746
02/03/2026	17.18	17.56	17.18	17.49	+0.96%	748,772
02/02/2026	17.36	17.46	17.28	17.32	+1.20%	496,142
01/30/2026	17.22	17.23	17.03	17.12	-0.17%	142,479