Tesco (TSCDD) Stock Chart & Stock Price History

$14.83

+0.35 (+2.42%)

(As of 09/16/2024 ET)

Compare

Tesco Stock Price Performance

5 Day Performance: +1.99%
1 Month Performance: +9.85%
3 Month Performance: +25.78%
6 Month Performance: +32.53%
Year-To-Date Performance: +32.89%
1 Year Performance: +48.00%

Receive TSCDD 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 Crypto 101 Media

Musk Says ‘Dollar Will Be Worth Nothing…’

Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…

All you have to do is claim your free ticket to the event now…

TSCDD Stock Chart for Tuesday, September, 17, 2024

Tesco Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/16/2024	$14.48	$14.48	$14.69	$14.42	3.70 million shs	$37.32 billion
09/13/2024	$14.54	$14.54	$14.66	$14.40	1.91 million shs	$37.47 billion
09/12/2024	$14.61	$14.54 -0.48%	$14.66	$14.40	1.91 million shs	$37.47 billion
09/11/2024	$14.61	$14.61 +0.03%	$14.62	$14.51	688,516 shs	$37.65 billion
09/10/2024	$14.57	$14.61 +0.24%	$14.67	$14.52	61,852 shs	$37.64 billion
09/09/2024	$14.57	$14.57	$14.69	$14.55	66,542 shs	$37.55 billion
Get the Latest News and Ratings for TSCDD and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Tesco and its competitors with MarketBeat's FREE daily newsletter.
09/06/2024	$14.48	$14.64 +1.10%	$14.67	$14.56	90,804 shs	$37.73 billion
09/05/2024	$14.35	$14.48 +0.93%	$14.57	$14.43	52,382 shs	$37.32 billion
09/04/2024	$14.35	$14.35	$14.50	$14.32	762,082 shs	$36.98 billion
09/03/2024	$14.15	$14.35 +1.43%	$14.50	$14.32	762,082 shs	$36.98 billion
09/02/2024	$14.15	$14.15	$14.17	$14.06	85,316 shs	$36.46 billion
08/30/2024	$13.94	$14.13 +1.36%	$14.15	$14.03	71,356 shs	$36.42 billion
08/29/2024	$14.16	$13.94 -1.55%	$14.04	$13.91	48,608 shs	$35.93 billion
08/28/2024	$14.03	$14.16 +0.93%	$14.20	$14.10	81,204 shs	$36.49 billion
08/27/2024	$14.04	$14.03 -0.07%	$14.10	$13.95	51,672 shs	$36.16 billion
08/26/2024	$14.04	$14.04	$14.06	$13.86	71,361 shs	$36.19 billion
08/23/2024	$13.61	$13.75 +1.03%	$13.92	$13.70	127,882 shs	$35.44 billion
08/22/2024	$13.46	$13.61 +1.11%	$13.61	$13.44	117,783 shs	$35.08 billion
08/21/2024	$13.57	$13.46 -0.81%	$13.50	$13.16	909,985 shs	$34.69 billion
08/20/2024	$13.50	$13.57 +0.52%	$13.57	$13.35	65,361 shs	$34.97 billion
08/19/2024	$13.50	$13.50	$13.50	$13.26	80,731 shs	$34.79 billion
08/16/2024	$13.38	$13.38	$13.44	$13.30	265,703 shs	$34.48 billion
08/15/2024	$13.19	$13.38 +1.44%	$13.38	$13.20	70,353 shs	$34.48 billion
08/14/2024	$12.90	$13.19 +2.25%	$13.19	$13.00	121,564 shs	$33.99 billion
08/13/2024	$12.85	$12.90 +0.39%	$13.08	$12.88	35,900 shs	$33.25 billion
08/12/2024	$12.85	$12.85	$12.85	$12.76	40,519 shs	$33.12 billion
08/09/2024	$12.62	$12.70 +0.63%	$12.75	$12.63	123,527 shs	$32.73 billion
08/08/2024	$12.34	$12.62 +2.27%	$12.74	$12.60	59,643 shs	$32.53 billion
08/07/2024	$12.46	$12.34 -0.96%	$12.45	$12.25	103,729 shs	$31.80 billion
08/06/2024	$12.75	$12.46 -2.27%	$12.50	$12.39	92,703 shs	$32.11 billion
08/05/2024	$12.75	$12.75	$12.80	$12.69	80,402 shs	$32.86 billion
08/02/2024	$12.96	$12.79 -1.31%	$13.02	$12.73	61,839 shs	$32.96 billion
08/01/2024	$12.95	$12.96 +0.08%	$13.00	$12.90	47,970 shs	$33.40 billion
07/31/2024	$12.95	$12.95	$12.97	$12.88	100,021 shs	$33.38 billion
07/30/2024	$12.82	$12.95 +1.01%	$13.00	$12.91	46,667 shs	$33.38 billion
07/29/2024	$12.82	$12.82	$12.84	$12.76	55,134 shs	$33.04 billion
07/26/2024	$12.80	$12.69 -0.86%	$12.79	$12.69	122,663 shs	$32.71 billion
07/25/2024	$12.76	$12.80 +0.31%	$12.87	$12.77	50,325 shs	$32.99 billion
07/24/2024	$12.79	$12.76 -0.23%	$12.82	$12.73	535,580 shs	$32.89 billion
07/23/2024	$12.79	$12.79	$12.91	$12.68	199,276 shs	$32.96 billion
My big AI project… (Ad) On Wednesday, September 25, I’m putting on my first crypto event in two years to unveil: the Perceptron. This is my AI project that I first conceived of shortly after I recommended Nvidia back in 2016. Just click here to register.
07/22/2024	$12.89	$12.79 -0.78%	$12.91	$12.68	199,276 shs	$32.96 billion
07/19/2024	$12.82	$12.80 -0.16%	$12.89	$12.77	77,507 shs	$32.99 billion
07/18/2024	$12.70	$12.82 +0.96%	$12.82	$12.65	102,917 shs	$33.04 billion
07/17/2024	$12.46	$12.70 +1.91%	$12.70	$12.50	259,101 shs	$32.73 billion
07/16/2024	$12.56	$12.46 -0.80%	$12.52	$12.44	86,308 shs	$32.11 billion
07/15/2024	$12.56	$12.56	$12.61	$12.48	1.05 million shs	$32.37 billion
07/12/2024	$12.19	$12.36 +1.39%	$12.37	$12.20	161,789 shs	$31.86 billion
07/11/2024	$12.07	$12.19 +0.96%	$12.20	$11.97	164,727 shs	$31.42 billion
07/10/2024	$12.06	$12.07 +0.11%	$12.20	$11.97	2.66 million shs	$31.12 billion
07/09/2024	$12.17	$12.06 -0.90%	$12.16	$11.94	1.70 million shs	$31.08 billion
07/08/2024	$12.17	$12.17	$12.17	$11.98	177,407 shs	$31.37 billion
07/05/2024	$11.86	$11.86	$11.88	$11.51	316,903 shs	$30.57 billion
07/04/2024	$11.80	$11.86 +0.51%	$11.88	$11.51	316,903 shs	$30.57 billion
07/03/2024	$11.78	$11.80 +0.17%	$11.84	$11.67	1.44 million shs	$30.41 billion
07/02/2024	$11.78	$11.78	$11.94	$11.77	2.34 million shs	$30.36 billion
07/01/2024	$11.78	$11.78	$11.89	$11.67	2.00 million shs	$30.36 billion
06/28/2024	$11.67	$11.75 +0.69%	$11.81	$11.65	1.93 million shs	$30.28 billion
06/27/2024	$11.73	$11.67 -0.51%	$11.71	$11.63	43,865 shs	$30.08 billion
06/26/2024	$11.75	$11.73 -0.17%	$11.74	$11.69	58,776 shs	$30.23 billion
06/25/2024	$11.73	$11.75 +0.17%	$11.80	$11.71	37,327 shs	$30.28 billion
06/24/2024	$11.73	$11.73	$11.74	$11.64	1.05 million shs	$30.23 billion
06/21/2024	$11.76	$11.73 -0.26%	$11.74	$11.64	1.05 million shs	$30.23 billion
06/20/2024	$11.76	$11.76	$11.85	$11.75	58,746 shs	$30.31 billion
06/19/2024	$11.76	$11.76	$11.85	$11.75	58,746 shs	$30.31 billion
06/18/2024	$11.79	$11.76 -0.25%	$11.85	$11.75	58,746 shs	$30.31 billion
06/17/2024	$11.79	$11.79	$11.81	$11.67	96,880 shs	$30.39 billion