Free Trial

Tesco (TSCDY) Stock Chart & Stock Price History

→ AI finds its first serious application (From Wall Street Star) (Ad)
Free TSCDY Stock Alerts
$10.91
-0.05 (-0.46%)
(As of 04/26/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesSEC FilingsShort Interest

Tesco Stock Price Performance

5 Day
Performance
-0.50%
1 Month
Performance
-4.80%
3 Month
Performance
-2.42%
6 Month
Performance
+10.99%
Year-To-Date
Performance
-2.24%
1 Year
Performance
+3.41%
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 WealthPress
It’s now possible to know the win rate of every trade… BEFORE you take it!
Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets.
>> You can grab your FREE, laminated copies right here <<

TSCDY Stock Chart for Monday, April, 29, 2024

TSCDY Chart by TradingView

Tesco Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
AI finds its first serious application (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
02/26/2024$10.70$10.68
-0.19%		$10.70$10.63104,297 shs$25.08 billion
02/23/2024$10.62$10.70
+0.75%		$10.74$10.541.52 million shs$25.13 billion
02/22/2024$10.97$10.62
-3.19%		$10.64$10.57432,210 shs$24.94 billion
02/21/2024$10.90$10.97
+0.64%		$10.97$10.89108,766 shs$25.60 billion
02/20/2024$10.71$10.90
+1.77%		$10.93$10.8650,792 shs$25.60 billion
02/19/2024$10.71$10.71$10.71$10.5756,800 shs$25.15 billion
02/16/2024$10.57$10.71
+1.32%		$10.71$10.5756,801 shs$25.15 billion
02/15/2024$10.59$10.57
-0.19%		$10.57$10.4946,004 shs$24.82 billion
02/14/2024$10.43$10.59
+1.53%		$10.59$10.5285,127 shs$24.87 billion
02/13/2024$10.72$10.43
-2.71%		$10.47$10.36131,084 shs$24.49 billion
02/12/2024$10.76$10.72
-0.37%		$10.74$10.67127,077 shs$25.18 billion
02/09/2024$10.70$10.76
+0.56%		$10.76$10.60103,248 shs$25.34 billion
02/08/2024$10.75$10.70
-0.47%		$10.80$10.661.59 million shs$25.20 billion
02/07/2024$11.23$10.75
-4.27%		$10.94$10.73211,342 shs$25.31 billion
02/06/2024$11.09$11.23
+1.26%		$11.29$11.083.16 million shs$26.44 billion
02/05/2024$11.22$11.09
-1.16%		$11.22$10.821.34 million shs$26.11 billion
02/02/2024$10.79$11.22
+3.99%		$11.23$11.024.31 million shs$26.42 billion
02/01/2024$10.85$10.79
-0.55%		$10.99$10.6166,262 shs$25.41 billion
01/31/2024$11.13$10.85
-2.52%		$11.03$10.8232,915 shs$25.55 billion
01/30/2024$11.18$11.13
-0.45%		$11.13$11.0651,032 shs$26.21 billion
01/29/2024$11.16$11.18
+0.18%		$11.21$11.07149,948 shs$26.33 billion

Related Companies:
This page (OTCMKTS:TSCDY) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
AI finds its first serious application
Wall Street Star
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Trump is sounding the alarm
Preserve Gold
He Is Giving Away Bitcoin
Crypto Swap Profits