TSCDY | Tesco Sp ADR | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Tesco Sp ADR (TSCDY)

OTC

$21.71+$0.04 (+0.18%)

Price as of Oct 21, 2026

N/A
Market Cap
24.04%
1-Year Change
Grocery Stores
Industry

1 Month
+12.49%

Low Price$18.45

High Price$21.71
3 Months
+13.54%

Low Price$17.99

High Price$21.71
1 Year
+24.04%

Low Price$16.17

High Price$21.71

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/23/2026	17.42	17.54	17.40	17.50	-0.67%	178,519
06/22/2026	17.54	17.70	17.46	17.62	-1.06%	257,163
06/18/2026	17.84	17.89	17.71	17.80	-0.99%	132,594
06/17/2026	18.28	18.31	17.95	17.98	-2.73%	510,455
06/16/2026	18.49	18.68	18.34	18.49	+0.43%	73,799
06/15/2026	18.69	18.73	18.41	18.41	-2.52%	136,770
06/12/2026	18.81	18.95	18.76	18.88	+0.21%	81,339
06/11/2026	18.91	18.94	18.58	18.84	+1.28%	170,367
06/10/2026	18.58	18.76	18.56	18.61	+1.68%	84,805
06/09/2026	18.13	18.31	18.12	18.30	+1.48%	145,472
06/08/2026	18.06	18.15	17.99	18.03	-0.82%	178,383
06/05/2026	18.22	18.34	18.04	18.18	+0.82%	2,094,168
06/04/2026	17.88	18.03	17.79	18.03	+1.68%	1,187,560
06/03/2026	17.49	17.77	17.49	17.73	+2.76%	235,887
06/02/2026	17.28	17.33	17.14	17.26	-0.80%	225,955