Tesco Stock Price History, TSCDY Historical Prices

Add to My Stocks
$8.65 $0.03 (0.35%) TSCDY stock closing price Feb 20, 2018 (Closing)

Tesco stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Tesco P/E ratio, and PS ratio. The stock price was at a 5 year high of $18.44 on Sep 18, 2013 as seen from Tesco stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 8.68 8.7 8.6 8.65 60,839 - -
2018-02-16 8.57 8.65 8.57 8.62 1,557,584 - -
2018-02-15 8.65 8.66 8.57 8.63 128,411 - -
2018-02-14 8.41 8.56 8.42 8.56 96,797 - -
2018-02-13 8.47 8.51 8.46 8.49 79,079 - -
2018-02-12 8.33 8.43 8.31 8.42 77,735 - -
2018-02-09 8.31 8.33 8.15 8.28 330,505 - -
2018-02-08 8.61 8.61 8.35 8.35 129,620 - -
2018-02-07 8.43 8.5 8.41 8.42 151,992 - -
2018-02-06 8.23 8.51 8.21 8.51 158,529 - -
2018-02-05 8.31 8.4 8.25 8.25 1,074,491 - -
2018-02-02 8.63 8.63 8.47 8.47 704,953 - -
2018-02-01 8.8 8.82 8.77 8.79 423,981 - -
2018-01-31 8.88 8.93 8.85 8.9 186,934 - -
2018-01-30 8.88 8.89 8.82 8.86 119,569 - -
2018-01-29 8.88 8.93 8.85 8.92 1,207,491 - -
2018-01-26 9 9.01 8.93 8.95 82,698 - -
2018-01-25 8.93 8.95 8.82 8.83 100,631 - -
2018-01-24 8.91 8.92 8.84 8.88 42,732 - -
2018-01-23 8.77 8.81 8.75 8.79 70,876 - -
2018-01-22 8.6 8.69 8.6 8.67 138,978 - -
2018-01-19 8.59 8.63 8.59 8.61 161,358 - -
2018-01-18 8.71 8.73 8.68 8.7 153,648 - -
2018-01-17 8.74 8.86 8.73 8.78 215,496 - -
2018-01-16 8.65 8.73 8.65 8.7 163,436 - -
2018-01-10 8.58 8.6 8.52 8.53 95,672 - -
2018-01-09 8.6 8.68 8.55 8.65 117,281 - -
2018-01-08 8.58 8.7 8.58 8.7 742,789 - -
2018-01-05 8.48 8.54 8.48 8.54 77,787 - -
2018-01-04 8.53 8.57 8.53 8.54 248,555 - -
2018-01-03 8.5 8.5 8.44 8.48 126,913 - -
2018-01-02 8.5 8.53 8.45 8.49 490,973 - -
2017-12-29 8.5 8.51 8.44 8.49 134,562 - -
2017-12-28 8.45 8.46 8.38 8.42 74,327 - -
2017-12-27 8.4 8.45 8.39 8.41 128,112 - -
2017-12-26 8.29 8.33 8.21 8.33 231,431 - -
2017-12-22 8.3 8.32 8.27 8.28 256,152 - -
2017-12-21 8.32 8.34 8.29 8.33 105,266 - -
2017-12-20 8.27 8.28 8.24 8.26 98,907 - -
2017-12-19 8.22 8.25 8.2 8.24 130,792 - -
2017-12-18 8.24 8.27 8.22 8.24 280,592 - -
2017-12-14 8.31 8.34 8.27 8.29 114,145 - -
2017-12-13 8.36 8.38 8.3 8.34 77,918 - -
2017-12-12 8.15 8.18 8.14 8.15 144,941 - -
2017-12-11 8.2 8.24 8.2 8.24 361,873 - -
2017-12-08 8.23 8.24 8.16 8.19 138,320 - -
2017-12-07 8.12 8.2 8.09 8.19 104,915 - -
2017-12-06 8.19 8.23 8.1 8.11 109,474 - -
2017-12-05 8.15 8.19 8.04 8.06 208,447 - -
2017-12-04 7.89 7.9 7.83 7.85 277,491 - -
2017-12-01 7.88 7.9 7.85 7.88 185,218 - -
2017-11-30 7.91 7.94 7.8 7.82 140,333 - -
2017-11-29 7.85 7.98 7.85 7.92 153,990 - -
2017-11-28 7.74 7.8 7.71 7.78 319,493 - -
2017-11-27 7.67 7.7 7.65 7.65 120,538 - -
2017-11-24 7.69 7.7 7.66 7.68 75,282 - -
2017-11-23 0 0 0 7.71 0 - -
2017-11-22 7.66 7.75 7.65 7.71 282,601 - -
2017-11-21 7.48 7.49 7.45 7.46 289,619 - -
2017-11-20 7.39 7.46 7.35 7.38 344,983 - -
2017-11-17 7.22 7.3 7.21 7.28 128,114 - -
2017-11-16 7.24 7.31 7.24 7.27 111,885 - -
2017-11-15 7.25 7.26 7.21 7.22 86,035 - -
2017-11-14 7.41 7.47 7.35 7.38 182,529 - -
2017-11-13 6.9 6.93 6.89 6.93 126,334 - -
2017-11-10 6.96 6.97 6.93 6.96 221,963 - -
2017-11-09 6.88 6.96 6.87 6.95 207,003 - -
2017-11-08 6.89 6.93 6.88 6.93 147,370 - -
2017-11-07 6.96 6.97 6.89 6.93 265,714 - -
2017-11-06 6.96 6.98 6.85 6.96 1,845,683 - -
2017-11-03 7.08 7.1 7.04 7.07 179,649 - -
2017-11-02 7.1 7.1 6.99 7.05 346,538 - -
2017-11-01 7.18 7.18 7.1 7.11 248,227 - -
2017-10-31 7.26 7.32 7.24 7.29 139,753 - -
2017-10-30 7.3 7.31 7.22 7.25 430,179 - -
2017-10-27 7.3 7.35 7.29 7.33 140,187 - -
2017-10-26 7.33 7.39 7.33 7.37 61,481 - -
2017-10-25 7.39 7.43 7.37 7.38 60,362 - -
2017-10-24 7.41 7.44 7.36 7.4 109,325 - -
2017-10-23 7.46 7.46 7.41 7.42 75,261 - -
2017-10-20 7.46 7.52 7.46 7.51 85,430 - -
2017-10-19 7.42 7.46 7.42 7.44 86,080 - -
2017-10-18 7.42 7.45 7.4 7.45 92,197 - -
2017-10-17 7.42 7.44 7.38 7.39 54,254 - -
2017-10-16 7.47 7.51 7.4 7.46 71,569 - -
2017-10-13 7.51 7.51 7.44 7.45 44,724 - -
2017-10-12 7.39 7.48 7.39 7.48 93,115 - -
2017-10-11 7.46 7.5 7.42 7.49 65,216 - -
2017-10-10 7.43 7.5 7.42 7.46 84,805 - -
Get more Data

Tesco Stock History Chart

View TSCDY PE ratio, PS ratio stocks charts and compare with peers.
TSCDY Chart
Note: Compare Tesco stock price history with the index and industry peers.

Tesco Stock Price History: Past 5 years

Max Stock Price18.44Sep 18,2013
Min Stock Price6.01Aug 08,2016
Avg Stock Price10.54

TSCDY Industry Peers

Company Price Change (%)
Publix Supermarket (PUSH)4022.35 (126.63%)
Kroger (KR)27.491.2 (4.18%)
Carrefour (CRRFY)4.770.1 (2.05%)
Home Retail Group (HMRTY)8.890 (0%)
Konin Ahold Del (ADRNY)21.720.39 (1.76%)
Bt Group (BT)16.240.05 (0.31%)
Bt Group (BT)16.240.05 (0.31%)

We provide Tesco share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Tesco stock analysis. Tesco stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. The closing price was $8.65 and 60,839 shares of TSCDY were traded on Feb 20, 2018. The average P/S ratio was - as can be seen from Tesco stock history.