Free Trial

Tesco (TSCDY) Stock Chart & Stock Price History

→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad)
Free TSCDY Stock Alerts
$11.88
-0.14 (-1.16%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesSEC FilingsShort Interest

Tesco Stock Price Performance

5 Day
Performance
-2.14%
1 Month
Performance
+6.17%
3 Month
Performance
+9.70%
6 Month
Performance
+10.10%
Year-To-Date
Performance
+6.45%
1 Year
Performance
+22.25%
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
New trading system called MSFT, NVDA & MSFT
Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.
Just follow this link here!

TSCDY Stock Chart for Thursday, May, 30, 2024

TSCDY Chart by TradingView

Tesco Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$12.02$11.88
-1.16%		$11.98$11.8857,922 shs$27.87 billion
05/28/2024$12.14$12.02
-0.99%		$12.09$11.9146,368 shs$28.20 billion
05/27/2024$12.14$12.14$12.22$11.87240,900 shs$28.48 billion
05/24/2024$11.98$12.14
+1.38%		$12.22$11.87240,949 shs$28.48 billion
05/23/2024$11.97$11.98
+0.04%		$12.11$11.9466,416 shs$28.10 billion
05/22/2024$12.04$11.97
-0.58%		$12.06$11.9635,969 shs$28.09 billion
05/21/2024$11.91$12.04
+1.09%		$12.05$11.94193,687 shs$28.25 billion
05/20/2024$11.89$11.91
+0.17%		$11.99$11.7641,478 shs$27.94 billion
05/17/2024$11.72$11.89
+1.45%		$11.96$11.8443,467 shs$27.90 billion
05/16/2024$11.91$11.72
-1.60%		$11.78$11.6760,546 shs$27.50 billion
05/15/2024$11.90$11.91
+0.08%		$11.93$11.8170,866 shs$27.94 billion
05/14/2024$11.84$11.90
+0.51%		$11.96$11.86108,674 shs$27.92 billion
05/13/2024$11.76$11.84
+0.68%		$11.94$11.6661,006 shs$27.78 billion
05/10/2024$11.72$11.77
+0.41%		$11.86$11.6139,891 shs$27.63 billion
05/09/2024$11.62$11.72
+0.86%		$11.82$11.6246,228 shs$27.52 billion
05/08/2024$11.48$11.62
+1.22%		$11.67$11.4140,250 shs$27.29 billion
05/07/2024$11.35$11.48
+1.15%		$11.64$11.2478,607 shs$26.96 billion
05/06/2024$11.30$11.35
+0.44%		$11.40$11.3534,355 shs$26.65 billion
05/03/2024$11.38$11.31
-0.66%		$11.37$11.2855,426 shs$26.55 billion
05/02/2024$11.33$11.38
+0.44%		$11.38$11.2841,491 shs$26.73 billion
05/01/2024$11.19$11.33
+1.25%		$11.38$11.2457,731 shs$26.61 billion
04/30/2024$11.05$11.19
+1.27%		$11.26$11.0460,653 shs$26.28 billion
04/29/2024$10.91$11.05
+1.28%		$11.14$11.0568,902 shs$25.95 billion
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
Heard about the 72-Hour Profit Surge? Read this… (Ad)

One of the most overlooked opportunities in the stock market is the 72-Hour Profit Surge... A short period of time where we can bet on a stock that is ALREADY “winning.” Let me give you a perfect example of how the Surge worked with Ross Stores. Back on November 16th, a little move was made that sent their stock soaring… The next day, my system would have alerted me that Ross Stores had entered the 72-Hour Profit Surge…

Click here now to get all the details.
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
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

Related Companies:
This page (OTCMKTS:TSCDY) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Who are Nvidia’s New Silent Partners?
Weiss Ratings
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Dems have chosen Biden replacement?
Paradigm Press
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro