Free Trial

Tesco (TSCDY) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free TSCDY Stock Alerts
$12.02
-0.12 (-0.99%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesSEC FilingsShort Interest

Tesco Stock Price Performance

5 Day
Performance
+0.38%
1 Month
Performance
+10.17%
3 Month
Performance
+13.37%
6 Month
Performance
+11.61%
Year-To-Date
Performance
+7.71%
1 Year
Performance
+23.16%
Receive TSCDY 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 Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

TSCDY Stock Chart for Tuesday, May, 28, 2024

TSCDY Chart by TradingView

Tesco Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$12.14$12.14$12.22$11.87240,900 shs$28.48 billion
05/24/2024$11.98$12.14
+1.38%		$12.22$11.87240,949 shs$28.48 billion
05/23/2024$11.97$11.98
+0.04%		$12.11$11.9466,416 shs$28.10 billion
05/22/2024$12.04$11.97
-0.58%		$12.06$11.9635,969 shs$28.09 billion
05/21/2024$11.91$12.04
+1.09%		$12.05$11.94193,687 shs$28.25 billion
05/20/2024$11.89$11.91
+0.17%		$11.99$11.7641,478 shs$27.94 billion
05/17/2024$11.72$11.89
+1.45%		$11.96$11.8443,467 shs$27.90 billion
05/16/2024$11.91$11.72
-1.60%		$11.78$11.6760,546 shs$27.50 billion
05/15/2024$11.90$11.91
+0.08%		$11.93$11.8170,866 shs$27.94 billion
05/14/2024$11.84$11.90
+0.51%		$11.96$11.86108,674 shs$27.92 billion
05/13/2024$11.76$11.84
+0.68%		$11.94$11.6661,006 shs$27.78 billion
05/10/2024$11.72$11.77
+0.41%		$11.86$11.6139,891 shs$27.63 billion
05/09/2024$11.62$11.72
+0.86%		$11.82$11.6246,228 shs$27.52 billion
05/08/2024$11.48$11.62
+1.22%		$11.67$11.4140,250 shs$27.29 billion
05/07/2024$11.35$11.48
+1.15%		$11.64$11.2478,607 shs$26.96 billion
05/06/2024$11.30$11.35
+0.44%		$11.40$11.3534,355 shs$26.65 billion
05/03/2024$11.38$11.31
-0.66%		$11.37$11.2855,426 shs$26.55 billion
05/02/2024$11.33$11.38
+0.44%		$11.38$11.2841,491 shs$26.73 billion
05/01/2024$11.19$11.33
+1.25%		$11.38$11.2457,731 shs$26.61 billion
04/30/2024$11.05$11.19
+1.27%		$11.26$11.0460,653 shs$26.28 billion
04/29/2024$10.91$11.05
+1.28%		$11.14$11.0568,902 shs$25.95 billion
04/26/2024$10.96$10.91
-0.46%		$10.94$10.8386,070 shs$25.62 billion
04/25/2024$10.97$10.96
-0.05%		$10.96$10.80156,587 shs$25.74 billion
04/24/2024$11.05$10.97
-0.77%		$11.08$10.91139,344 shs$25.75 billion
04/23/2024$10.92$11.05
+1.19%		$11.18$10.98210,195 shs$25.95 billion
04/22/2024$10.58$10.92
+3.23%		$10.95$10.8358,134 shs$25.64 billion
04/19/2024$10.65$10.58
-0.64%		$10.65$10.5580,373 shs$24.84 billion
04/18/2024$10.68$10.65
-0.32%		$10.71$10.6359,002 shs$25.00 billion
04/17/2024$10.58$10.68
+0.95%		$10.73$10.5796,035 shs$25.08 billion
04/16/2024$10.77$10.58
-1.76%		$10.73$10.55348,190 shs$24.85 billion
04/15/2024$10.68$10.77
+0.84%		$10.87$10.7366,224 shs$25.29 billion
04/12/2024$10.81$10.68
-1.20%		$10.80$10.5476,054 shs$25.08 billion
04/11/2024$11.35$10.81
-4.72%		$10.85$10.6598,394 shs$25.39 billion
04/10/2024$11.04$11.35
+2.76%		$11.74$11.3079,183 shs$26.64 billion
04/09/2024$11.12$11.04
-0.72%		$11.17$11.03266,033 shs$25.93 billion
04/08/2024$11.17$11.12
-0.45%		$11.16$11.10127,225 shs$26.11 billion
04/05/2024$11.22$11.17
-0.49%		$11.20$11.1183,913 shs$26.22 billion
04/04/2024$11.33$11.22
-0.97%		$11.35$11.1871,280 shs$26.35 billion
04/03/2024$11.35$11.33
-0.17%		$11.36$11.2649,872 shs$26.61 billion
04/02/2024$11.43$11.35
-0.70%		$11.35$11.30180,184 shs$26.65 billion
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/01/2024$11.46$11.43
-0.26%		$11.70$11.16101,646 shs$26.84 billion
03/29/2024$11.46$11.46$11.52$11.4355,156 shs$26.91 billion
03/28/2024$11.54$11.46
-0.69%		$11.52$11.4355,156 shs$26.91 billion
03/27/2024$11.44$11.54
+0.87%		$11.57$11.4960,485 shs$27.10 billion
03/26/2024$11.30$11.44
+1.24%		$11.50$11.40173,287 shs$26.87 billion
03/25/2024$11.30$11.30
-0.04%		$11.40$11.3086,874 shs$26.54 billion
03/22/2024$11.26$11.30
+0.39%		$11.40$11.3066,346 shs$26.55 billion
03/21/2024$11.21$11.26
+0.45%		$11.34$11.26141,932 shs$26.44 billion
03/20/2024$11.19$11.21
+0.18%		$11.21$11.0249,388 shs$26.28 billion
03/19/2024$11.18$11.19
+0.09%		$11.19$11.1180,060 shs$26.28 billion
03/18/2024$11.19$11.18
-0.09%		$11.22$11.12104,454 shs$26.26 billion
03/15/2024$11.12$11.19
+0.63%		$11.26$11.19141,585 shs$26.28 billion
03/14/2024$11.19$11.12
-0.63%		$11.18$11.0962,128 shs$26.11 billion
03/13/2024$11.15$11.19
+0.36%		$11.22$11.10140,462 shs$26.28 billion
03/12/2024$11.04$11.15
+1.00%		$11.15$11.0335,929 shs$26.18 billion
03/11/2024$11.14$11.04
-0.90%		$11.19$10.9868,425 shs$25.93 billion
03/08/2024$11.09$11.14
+0.43%		$11.20$11.1375,082 shs$26.16 billion
03/07/2024$10.90$11.09
+1.77%		$11.10$10.77113,896 shs$26.05 billion
03/06/2024$10.70$10.90
+1.87%		$10.95$10.7368,894 shs$25.60 billion
03/05/2024$10.68$10.70
+0.19%		$10.71$10.60105,582 shs$25.13 billion
03/04/2024$10.72$10.68
-0.37%		$10.69$10.5890,216 shs$25.08 billion
03/01/2024$10.83$10.72
-1.02%		$10.75$10.66150,005 shs$25.18 billion
02/29/2024$10.60$10.83
+2.15%		$10.83$10.674.47 million shs$25.43 billion
02/28/2024$10.67$10.60
-0.64%		$10.74$10.57768,203 shs$24.90 billion
02/27/2024$10.68$10.67
-0.09%		$10.67$10.56108,100 shs$25.06 billion

Related Companies:
This page (OTCMKTS:TSCDY) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings