Free Trial

Tesco (TSCO) Stock Chart & Stock Price History

→ Write this ticker symbol down… (From StocksToTrade) (Ad)
Free TSCO Stock Alerts
GBX 310.90
-0.20 (-0.06%)
(As of 04:20 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Tesco Stock Price Performance

5 Day
Performance
-0.38%
1 Month
Performance
+7.68%
3 Month
Performance
+12.19%
6 Month
Performance
+9.62%
Year-To-Date
Performance
+7.09%
1 Year
Performance
+17.93%
Receive TSCO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tesco and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
4 Cryptos BETTER than Bitcoin
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

TSCO Stock Chart for Wednesday, May, 29, 2024

TSCO Chart by TradingView

Tesco Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024GBX 315GBX 315GBX 316.10GBX 30834.57 million shs£21.92 billion
05/24/2024GBX 312.30GBX 315
+0.86%		GBX 316.05GBX 309.6019.33 million shs£21.92 billion
05/23/2024GBX 311.60GBX 312.30
+0.22%		GBX 313.90GBX 31016.15 million shs£21.74 billion
05/22/2024GBX 311.90GBX 311.60
-0.10%		GBX 315.20GBX 310.8027.73 million shs£21.69 billion
05/21/2024GBX 310.40GBX 311.90
+0.48%		GBX 312.80GBX 30815.06 million shs£21.71 billion
05/20/2024GBX 310.90GBX 310.40
-0.16%		GBX 314.45GBX 310.4013.05 million shs£21.60 billion
05/17/2024GBX 306.70GBX 310.90
+1.37%		GBX 311.70GBX 305.8316.41 million shs£21.67 billion
05/16/2024GBX 310.70GBX 306.70
-1.29%		GBX 307.60GBX 301.9013.86 million shs£21.38 billion
05/15/2024GBX 313.90GBX 310.70
-1.02%		GBX 314.75GBX 309.8013.69 million shs£21.66 billion
05/14/2024GBX 312.60GBX 313.90
+0.42%		GBX 314.75GBX 312.6010.70 million shs£21.88 billion
05/13/2024GBX 311.70GBX 312.60
+0.29%		GBX 314GBX 310.6112.87 million shs£21.79 billion
05/10/2024GBX 310.20GBX 311.70
+0.48%		GBX 313.17GBX 309.1410.54 million shs£21.73 billion
05/09/2024GBX 307.80GBX 310.20
+0.78%		GBX 312GBX 307.9210.12 million shs£21.62 billion
05/08/2024GBX 304.30GBX 307.80
+1.15%		GBX 309.70GBX 305.5810.39 million shs£21.45 billion
05/07/2024GBX 298.30GBX 304.30
+2.01%		GBX 307.30GBX 300.9010.84 million shs£21.21 billion
05/06/2024GBX 298.30GBX 298.30GBX 302.20GBX 297.6011.23 million shs£20.79 billion
05/03/2024GBX 299.80GBX 298.30
-0.50%		GBX 302.20GBX 297.6011.23 million shs£21.00 billion
05/02/2024GBX 300GBX 299.80
-0.07%		GBX 302.26GBX 299.2019.03 million shs£21.11 billion
05/01/2024GBX 296.30GBX 300
+1.25%		GBX 300GBX 295.6011.76 million shs£21.12 billion
04/30/2024GBX 292GBX 296.30
+1.47%		GBX 297.21GBX 293.1021.45 million shs£20.86 billion
04/29/2024GBX 288.90GBX 292
+1.07%		GBX 295.20GBX 288.328.37 million shs£20.56 billion
04/26/2024GBX 289.80GBX 288.90
-0.31%		GBX 292.70GBX 286.709.49 million shs£20.34 billion
04/25/2024GBX 291.40GBX 289.80
-0.55%		GBX 291.92GBX 288.1011.30 million shs£20.40 billion
04/24/2024GBX 293GBX 291.40
-0.55%		GBX 294.20GBX 290.9010.23 million shs£20.51 billion
04/23/2024GBX 291.10GBX 293
+0.65%		GBX 296.40GBX 29316.13 million shs£20.63 billion
04/22/2024GBX 281.40GBX 291.10
+3.45%		GBX 292.70GBX 285.3012.50 million shs£20.49 billion
04/19/2024GBX 282.70GBX 281.40
-0.46%		GBX 282.48GBX 279.308.49 million shs£19.81 billion
04/18/2024GBX 282.20GBX 282.70
+0.18%		GBX 285GBX 281.509.53 million shs£19.90 billion
04/17/2024GBX 280.80GBX 282.20
+0.50%		GBX 283.80GBX 277.5011.96 million shs£19.87 billion
04/16/2024GBX 286.30GBX 280.80
-1.92%		GBX 285.30GBX 280.2014.85 million shs£19.77 billion
04/15/2024GBX 282.90GBX 286.30
+1.20%		GBX 287GBX 283.4012.02 million shs£20.16 billion
04/12/2024GBX 282GBX 282.90
+0.32%		GBX 286.48GBX 280.7017.03 million shs£19.92 billion
04/11/2024GBX 297GBX 282
-5.05%		GBX 297.70GBX 278.3537.51 million shs£19.85 billion
04/10/2024GBX 287GBX 297
+3.48%		GBX 306.10GBX 28426.47 million shs£20.91 billion
04/09/2024GBX 288GBX 287
-0.35%		GBX 288.50GBX 284.7022.26 million shs£20.20 billion
04/08/2024GBX 289.60GBX 288
-0.55%		GBX 290.61GBX 287.1011.94 million shs£20.28 billion
04/05/2024GBX 292.30GBX 289.60
-0.92%		GBX 290.77GBX 286.7011.16 million shs£20.39 billion
04/04/2024GBX 293.60GBX 292.30
-0.44%		GBX 295.65GBX 291.1012.66 million shs£20.58 billion
04/03/2024GBX 294.90GBX 293.60
-0.44%		GBX 295.80GBX 292.5010.43 million shs£20.67 billion
04/02/2024GBX 296.60GBX 294.90
-0.57%		GBX 298.40GBX 29410.89 million shs£20.76 billion
He Is Giving Away Bitcoin (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
04/01/2024GBX 296.60GBX 296.60GBX 300.10GBX 296.6013.72 million shs£20.88 billion
03/29/2024GBX 296.60GBX 296.60GBX 300.10GBX 296.6013.72 million shs£20.88 billion
03/28/2024GBX 298.20GBX 296.60
-0.54%		GBX 300.10GBX 296.6013.66 million shs£20.88 billion
03/27/2024GBX 296.80GBX 298.20
+0.47%		GBX 300.05GBX 296.357.86 million shs£20.99 billion
03/26/2024GBX 293.70GBX 296.80
+1.06%		GBX 297.40GBX 292.408.52 million shs£20.89 billion
03/25/2024GBX 294.20GBX 293.70
-0.17%		GBX 295.10GBX 293.096.61 million shs£20.68 billion
03/22/2024GBX 292GBX 294.20
+0.75%		GBX 295.80GBX 292.429.68 million shs£20.71 billion
03/21/2024GBX 285.70GBX 292
+2.21%		GBX 292.80GBX 28616.31 million shs£20.56 billion
03/20/2024GBX 287.70GBX 285.70
-0.70%		GBX 287GBX 284.307.17 million shs£20.11 billion
03/19/2024GBX 287.80GBX 287.70
-0.03%		GBX 288.80GBX 286.308.60 million shs£20.25 billion
03/18/2024GBX 287.60GBX 287.80
+0.07%		GBX 288.40GBX 285.405.63 million shs£20.26 billion
03/15/2024GBX 286.10GBX 287.60
+0.52%		GBX 288.90GBX 285.3028.73 million shs£20.25 billion
03/14/2024GBX 285.99GBX 286.10
+0.04%		GBX 287.60GBX 285.109.81 million shs£20.14 billion
03/13/2024GBX 285.80GBX 285.99
+0.07%		GBX 286.60GBX 283.6012.58 million shs£20.13 billion
03/12/2024GBX 282.20GBX 285.80
+1.28%		GBX 286GBX 282.809.28 million shs£20.12 billion
03/11/2024GBX 286.20GBX 282.20
-1.40%		GBX 286.40GBX 282.2011.92 million shs£19.87 billion
03/08/2024GBX 283.70GBX 286.20
+0.88%		GBX 286.40GBX 282.906.74 million shs£20.15 billion
03/07/2024GBX 280.40GBX 283.70
+1.18%		GBX 284.40GBX 28011.84 million shs£19.97 billion
03/06/2024GBX 276.30GBX 280.40
+1.48%		GBX 282.20GBX 276.4027.03 million shs£19.74 billion
03/05/2024GBX 275.90GBX 276.30
+0.14%		GBX 276.30GBX 272.8015.58 million shs£19.45 billion
03/04/2024GBX 277.60GBX 275.90
-0.61%		GBX 277.10GBX 273.607.51 million shs£19.42 billion
03/01/2024GBX 278.80GBX 277.60
-0.43%		GBX 281.20GBX 277.107.94 million shs£19.54 billion
02/29/2024GBX 277.30GBX 278.80
+0.54%		GBX 280.80GBX 277.5018.06 million shs£19.63 billion
02/28/2024GBX 277.60GBX 277.30
-0.11%		GBX 280.70GBX 275.568.90 million shs£19.52 billion
02/27/2024GBX 278.50GBX 277.60
-0.32%		GBX 280.30GBX 275.909.64 million shs£19.54 billion

Related Companies:
This page (LON:TSCO) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
You won't believe what Citigroup just did to it's depositors
American Alternative
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace