U.S. Markets close in 26 mins.

Tesco Corporation (TESO)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.15+0.20 (+5.06%)
As of 3:34PM EDT. Market open.
People also watch
TTINRGLFDRQOIS
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 20174.004.304.004.154.15316,368
Jun 27, 20174.054.303.953.953.95354,300
Jun 26, 20173.954.153.854.004.00349,600
Jun 23, 20174.004.053.803.953.951,040,700
Jun 22, 20173.754.083.753.953.95295,400
Jun 21, 20174.004.003.753.753.75420,300
Jun 20, 20173.854.003.703.953.95365,800
Jun 19, 20174.054.103.853.903.90651,300
Jun 16, 20174.154.203.954.004.002,003,000
Jun 15, 20174.504.654.104.154.15477,000
Jun 14, 20174.704.704.334.504.50350,500
Jun 13, 20174.804.804.634.704.70322,300
Jun 12, 20174.704.854.704.754.75377,400
Jun 09, 20174.454.704.404.654.65501,300
Jun 08, 20174.504.584.354.454.45724,900
Jun 07, 20174.804.854.504.554.55299,700
Jun 06, 20174.754.854.654.854.85246,600
Jun 05, 20174.754.884.654.804.80540,300
Jun 02, 20174.804.904.604.704.70535,300
Jun 01, 20174.704.854.654.804.80226,300
May 31, 20174.704.804.604.654.65285,100
May 30, 20174.904.904.754.754.75246,500
May 26, 20174.955.004.754.904.90170,300
May 25, 20175.155.204.854.904.90362,400
May 24, 20175.355.455.105.205.20226,200
May 23, 20175.305.405.155.355.35314,100
May 22, 20175.155.305.085.255.25371,700
May 19, 20175.005.255.005.105.10419,700
May 18, 20174.955.184.955.005.00871,600
May 17, 20174.955.204.905.005.00660,200
May 16, 20175.055.154.955.005.00571,100
May 15, 20175.005.204.955.005.00457,400
May 12, 20175.255.354.904.954.95502,200
May 11, 20175.455.605.255.305.30483,100
May 10, 20175.705.755.305.455.45513,300
May 09, 20176.156.355.655.705.70255,200
May 08, 20176.256.456.106.186.18159,600
May 05, 20176.206.436.206.306.30131,600
May 04, 20176.406.406.136.256.25208,500
May 03, 20176.456.606.406.406.40120,300
May 02, 20176.506.706.406.456.45107,400
May 01, 20176.606.656.406.536.53145,900
Apr 28, 20176.806.806.556.556.55146,100
Apr 27, 20176.856.956.556.756.75246,400
Apr 26, 20176.606.956.606.906.90232,700
Apr 25, 20176.656.706.606.706.70101,000
Apr 24, 20176.656.656.506.556.55211,900
Apr 21, 20176.806.806.386.506.50252,600
Apr 20, 20176.708.006.656.756.75272,500
Apr 19, 20176.706.906.606.706.70175,400
Apr 18, 20176.556.756.506.706.70126,200
Apr 17, 20176.656.856.606.636.63145,700
Apr 13, 20177.057.106.656.656.65170,500
Apr 12, 20177.307.407.007.107.10115,600
Apr 11, 20177.307.457.207.357.35183,800
Apr 10, 20177.357.507.307.307.30151,300
Apr 07, 20177.357.407.207.307.30151,300
Apr 06, 20177.307.407.207.357.35202,100
Apr 05, 20177.657.807.207.257.25205,800
Apr 04, 20177.858.007.507.607.60234,800
Apr 03, 20178.108.107.807.907.90222,900
Mar 31, 20177.958.157.958.058.05363,800
Mar 30, 20177.958.057.857.957.95107,900
Mar 29, 20177.807.957.757.887.88104,900
Mar 28, 20177.657.957.257.857.85136,200
Mar 27, 20177.457.707.457.657.6580,200
Mar 24, 20177.657.807.557.607.60108,100
Mar 23, 20177.407.657.307.607.6083,600
Mar 22, 20177.607.757.407.507.50113,600
Mar 21, 20178.008.107.557.657.65149,600
Mar 20, 20177.708.057.558.008.00165,300
Mar 17, 20177.807.857.657.757.75494,100
Mar 16, 20177.907.907.707.857.85117,900
Mar 15, 20177.507.957.407.857.85168,000
Mar 14, 20177.857.957.407.407.40270,700
Mar 13, 20177.858.007.857.907.9078,100
Mar 10, 20178.058.057.907.907.90224,400
Mar 09, 20178.208.307.808.008.00194,700
Mar 08, 20178.558.758.208.208.20127,500
Mar 07, 20178.608.858.558.658.65164,000
Mar 06, 20178.708.758.508.608.60233,700
Mar 03, 20179.059.108.608.708.70137,700
Mar 02, 20179.009.208.909.009.00201,700
Mar 01, 20178.459.078.359.059.05441,000
Feb 28, 20178.658.658.208.358.35341,800
Feb 27, 20178.508.608.288.558.55262,300
Feb 24, 20178.358.608.308.508.50196,200
Feb 23, 20178.558.608.358.458.45181,500
Feb 22, 20178.508.508.358.508.50105,100
Feb 21, 20178.458.608.358.508.5099,300
Feb 17, 20178.558.608.358.408.40200,300
Feb 16, 20178.708.758.508.558.55128,600
Feb 15, 20178.808.848.608.708.70100,900
Feb 14, 20178.708.958.558.808.8086,000
Feb 13, 20178.808.908.608.708.7096,200
Feb 10, 20178.958.958.708.808.80136,400
Feb 09, 20178.758.908.708.808.80144,600
Feb 08, 20178.858.958.508.708.70289,800
Feb 07, 20178.809.108.808.958.95404,700
Feb 06, 20178.858.938.658.858.85272,700
*Close price adjusted for dividends and splits.
Loading more data...