Tesco Stock Price History, TSCDY Historical Prices

Add to My Stocks
$7.49 $0.06 (0.79%) TSCDY stock closing price Sep 25, 2017 (Closing)

The 10 year data of Tesco stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Tesco P/E ratio, and PS ratio. The Tesco stock price history chart shows that the stock price was at a low of 6.01 on 08 Aug, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-257.507.517.447.4955791N/AN/A
2017-09-227.507.567.487.5589582N/AN/A
2017-09-217.497.577.467.5773232N/AN/A
2017-09-207.647.707.597.63116712N/AN/A
2017-09-197.567.707.567.62659471N/AN/A
2017-09-187.457.507.447.47710729N/AN/A
2017-09-157.447.487.407.41136023N/AN/A
2017-09-147.347.437.327.43200957N/AN/A
2017-09-137.267.307.237.24121526N/AN/A
2017-09-127.457.497.407.43281518N/AN/A
2017-09-117.437.497.387.42164853N/AN/A
2017-09-087.497.557.497.51107276N/AN/A
2017-09-077.377.427.377.4277691N/AN/A
2017-09-067.327.387.327.3388149N/AN/A
2017-09-057.247.297.237.26126593N/AN/A
2017-09-017.207.227.177.2048381N/AN/A
2017-08-317.027.117.027.10103147N/AN/A
2017-08-307.117.187.117.13123695N/AN/A
2017-08-297.087.117.067.10123482N/AN/A
2017-08-287.077.227.077.15145287N/AN/A
2017-08-257.167.207.157.1777197N/AN/A
2017-08-247.297.367.107.14493067N/AN/A
2017-08-237.287.327.277.2885489N/AN/A
2017-08-227.147.237.137.1888745N/AN/A
2017-08-216.866.966.856.9262499N/AN/A
2017-08-186.936.936.896.90130821N/AN/A
2017-08-176.977.036.966.96107193N/AN/A
2017-08-167.077.087.027.0677513N/AN/A
2017-08-156.966.966.916.95102969N/AN/A
2017-08-146.966.986.946.9644046N/AN/A
2017-08-116.977.046.976.9964076N/AN/A
2017-08-107.027.026.946.96112147N/AN/A
2017-08-097.037.167.037.1254411N/AN/A
2017-08-087.067.107.057.1068237N/AN/A
2017-08-077.067.117.067.09130300N/AN/A
2017-08-047.167.177.137.1681988N/AN/A
2017-08-037.177.237.157.19463101N/AN/A
2017-08-027.107.207.107.181454682N/AN/A
2017-08-016.977.056.977.0392155N/AN/A
2017-07-316.906.996.906.95118588N/AN/A
2017-07-286.936.936.866.9076450N/AN/A
2017-07-276.956.996.936.95297176N/AN/A
2017-07-266.906.926.866.9287226N/AN/A
2017-07-256.866.936.856.8671582N/AN/A
2017-07-246.856.876.816.8583978N/AN/A
2017-07-216.906.956.896.9395356N/AN/A
2017-07-206.906.946.896.91101278N/AN/A
2017-07-196.906.956.876.91121544N/AN/A
2017-07-186.896.926.876.91157476N/AN/A
2017-07-176.896.946.886.8875392N/AN/A
2017-07-146.886.926.866.9046284N/AN/A
2017-07-136.716.806.716.7892113N/AN/A
2017-07-126.656.706.656.7068038N/AN/A
2017-07-116.736.736.626.7086941N/AN/A
2017-07-106.606.766.606.68629598N/AN/A
2017-07-076.756.786.686.7457159N/AN/A
2017-07-066.826.826.776.8165460N/AN/A
2017-07-056.706.886.706.8567104N/AN/A
2017-07-036.626.666.616.641188047N/AN/A
2017-06-306.746.776.666.72132092N/AN/A
2017-06-296.786.866.776.801582469N/AN/A
2017-06-286.676.786.676.773027225N/AN/A
2017-06-276.516.586.516.52152590N/AN/A
2017-06-266.396.476.346.42636750N/AN/A
2017-06-236.396.426.366.40559501N/AN/A
2017-06-226.346.416.346.39140787N/AN/A
2017-06-216.426.456.406.42654722N/AN/A
2017-06-206.496.496.376.39103754N/AN/A
2017-06-196.576.616.556.58292374N/AN/A
2017-06-166.726.736.486.6390471N/AN/A
2017-06-156.926.956.906.94257643N/AN/A
2017-06-147.187.207.137.1580204N/AN/A
2017-06-137.087.157.087.13105275N/AN/A
2017-06-126.997.046.977.0163827N/AN/A
2017-06-096.956.976.876.9168397N/AN/A
2017-06-087.017.047.007.0245710N/AN/A
2017-06-077.017.036.966.9966311N/AN/A
2017-06-067.027.097.027.08170776N/AN/A
2017-06-057.027.107.027.0975209N/AN/A
2017-06-027.077.097.047.0965414N/AN/A
2017-06-017.097.157.097.1197835N/AN/A
2017-05-317.087.157.087.11208528N/AN/A
2017-05-307.137.197.137.1795320N/AN/A
2017-05-290.000.000.007.200N/AN/A
2017-05-267.197.227.137.2047949N/AN/A
2017-05-257.167.287.167.2688520N/AN/A
2017-05-247.107.197.107.1937781N/AN/A
2017-05-237.187.197.117.13160566N/AN/A
2017-05-227.187.257.177.231202292N/AN/A
Get more Data

Tesco Stock 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 Historical Prices: Past 5 years

Max Stock Price 18.44 Sep 18,2013
Min Stock Price 6.01 Aug 08,2016
Avg Stock Price 11.21

TSCDY Industry Peers

Company Price Change (%)
Walmart (WMT)79.150.38 (0.48%)
Walmart De Mexico (WMMVY)23.480.13 (0.55%)
J Sainsbury (JSAIY)12.90.06 (0.47%)
Wm Morrison Sup (MRWSY)15.960.01 (0.06%)
Home Retail Group (HMRTY)8.890 (0%)
Konin Ahold Del (ADRNY)18.360.16 (0.88%)
Bt Group (BT)19.490.15 (0.78%)

Tesco historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Tesco stock analysis. The price and volume changes on a daily basis is provided in the Tesco stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. TSCDY saw a high of 7.56, and a low of 7.48 on last trading day. .