Tesco (TSCDY) Stock Chart & Stock Price History → This military-backed stock “owns” AI market (From Porter & Company) (Ad) Free TSCDY Stock Alerts $12.04 +0.08 (+0.67%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesSEC FilingsShort InterestStock AnalysisAnalyst ForecastsChartDividendFinancialsHeadlinesSEC FilingsShort Interest Tesco Stock Price Performance5 Day Performance-0.82%1 Month Performance+6.27%3 Month Performance+12.31%6 Month Performance+13.26%Year-To-Date Performance+7.89%1 Year Performance+23.49% 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 Email Address Ad Wealthpin ProTrump’s Gift Could Unleash $51 Billion in New WealthIn January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024. TSCDY Stock Chart for Sunday, June, 2, 2024 TSCDY Chart by TradingView Tesco Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$11.96$12.04+0.67%$12.04$11.93109,476 shs$28.25 billion05/30/2024$11.88$11.96+0.67%$12.05$11.94222,168 shs$28.06 billion05/29/2024$12.02$11.88-1.16%$11.98$11.8857,922 shs$27.87 billion05/28/2024$12.14$12.02-0.99%$12.09$11.9146,368 shs$28.20 billion05/27/2024$12.14$12.14$12.22$11.87240,900 shs$28.48 billion05/24/2024$11.98$12.14+1.38%$12.22$11.87240,949 shs$28.48 billion Get the Latest News and Ratings for TSCDY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Tesco and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$11.97$11.98+0.04%$12.11$11.9466,416 shs$28.10 billion05/22/2024$12.04$11.97-0.58%$12.06$11.9635,969 shs$28.09 billion05/21/2024$11.91$12.04+1.09%$12.05$11.94193,687 shs$28.25 billion05/20/2024$11.89$11.91+0.17%$11.99$11.7641,478 shs$27.94 billion05/17/2024$11.72$11.89+1.45%$11.96$11.8443,467 shs$27.90 billion05/16/2024$11.91$11.72-1.60%$11.78$11.6760,546 shs$27.50 billion05/15/2024$11.90$11.91+0.08%$11.93$11.8170,866 shs$27.94 billion05/14/2024$11.84$11.90+0.51%$11.96$11.86108,674 shs$27.92 billion05/13/2024$11.76$11.84+0.68%$11.94$11.6661,006 shs$27.78 billion05/10/2024$11.72$11.77+0.41%$11.86$11.6139,891 shs$27.63 billion05/09/2024$11.62$11.72+0.86%$11.82$11.6246,228 shs$27.52 billion05/08/2024$11.48$11.62+1.22%$11.67$11.4140,250 shs$27.29 billion05/07/2024$11.35$11.48+1.15%$11.64$11.2478,607 shs$26.96 billion05/06/2024$11.30$11.35+0.44%$11.40$11.3534,355 shs$26.65 billion05/03/2024$11.38$11.31-0.66%$11.37$11.2855,426 shs$26.55 billion05/02/2024$11.33$11.38+0.44%$11.38$11.2841,491 shs$26.73 billion05/01/2024$11.19$11.33+1.25%$11.38$11.2457,731 shs$26.61 billion04/30/2024$11.05$11.19+1.27%$11.26$11.0460,653 shs$26.28 billion04/29/2024$10.91$11.05+1.28%$11.14$11.0568,902 shs$25.95 billion04/26/2024$10.96$10.91-0.46%$10.94$10.8386,070 shs$25.62 billion04/25/2024$10.97$10.96-0.05%$10.96$10.80156,587 shs$25.74 billion04/24/2024$11.05$10.97-0.77%$11.08$10.91139,344 shs$25.75 billion04/23/2024$10.92$11.05+1.19%$11.18$10.98210,195 shs$25.95 billion04/22/2024$10.58$10.92+3.23%$10.95$10.8358,134 shs$25.64 billion04/19/2024$10.65$10.58-0.64%$10.65$10.5580,373 shs$24.84 billion04/18/2024$10.68$10.65-0.32%$10.71$10.6359,002 shs$25.00 billion04/17/2024$10.58$10.68+0.95%$10.73$10.5796,035 shs$25.08 billion04/16/2024$10.77$10.58-1.76%$10.73$10.55348,190 shs$24.85 billion04/15/2024$10.68$10.77+0.84%$10.87$10.7366,224 shs$25.29 billion04/12/2024$10.81$10.68-1.20%$10.80$10.5476,054 shs$25.08 billion04/11/2024$11.35$10.81-4.72%$10.85$10.6598,394 shs$25.39 billion04/10/2024$11.04$11.35+2.76%$11.74$11.3079,183 shs$26.64 billion04/09/2024$11.12$11.04-0.72%$11.17$11.03266,033 shs$25.93 billion04/08/2024$11.17$11.12-0.45%$11.16$11.10127,225 shs$26.11 billionKiss of death from Joe Biden (Ad)I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.I have uncovered a bombshell that changes everything… and threatens everything.04/05/2024$11.22$11.17-0.49%$11.20$11.1183,913 shs$26.22 billion04/04/2024$11.33$11.22-0.97%$11.35$11.1871,280 shs$26.35 billion04/03/2024$11.35$11.33-0.17%$11.36$11.2649,872 shs$26.61 billion04/02/2024$11.43$11.35-0.70%$11.35$11.30180,184 shs$26.65 billion04/01/2024$11.46$11.43-0.26%$11.70$11.16101,646 shs$26.84 billion03/29/2024$11.46$11.46$11.52$11.4355,156 shs$26.91 billion03/28/2024$11.54$11.46-0.69%$11.52$11.4355,156 shs$26.91 billion03/27/2024$11.44$11.54+0.87%$11.57$11.4960,485 shs$27.10 billion03/26/2024$11.30$11.44+1.24%$11.50$11.40173,287 shs$26.87 billion03/25/2024$11.30$11.30-0.04%$11.40$11.3086,874 shs$26.54 billion03/22/2024$11.26$11.30+0.39%$11.40$11.3066,346 shs$26.55 billion03/21/2024$11.21$11.26+0.45%$11.34$11.26141,932 shs$26.44 billion03/20/2024$11.19$11.21+0.18%$11.21$11.0249,388 shs$26.28 billion03/19/2024$11.18$11.19+0.09%$11.19$11.1180,060 shs$26.28 billion03/18/2024$11.19$11.18-0.09%$11.22$11.12104,454 shs$26.26 billion03/15/2024$11.12$11.19+0.63%$11.26$11.19141,585 shs$26.28 billion03/14/2024$11.19$11.12-0.63%$11.18$11.0962,128 shs$26.11 billion03/13/2024$11.15$11.19+0.36%$11.22$11.10140,462 shs$26.28 billion03/12/2024$11.04$11.15+1.00%$11.15$11.0335,929 shs$26.18 billion03/11/2024$11.14$11.04-0.90%$11.19$10.9868,425 shs$25.93 billion03/08/2024$11.09$11.14+0.43%$11.20$11.1375,082 shs$26.16 billion03/07/2024$10.90$11.09+1.77%$11.10$10.77113,896 shs$26.05 billion03/06/2024$10.70$10.90+1.87%$10.95$10.7368,894 shs$25.60 billion03/05/2024$10.68$10.70+0.19%$10.71$10.60105,582 shs$25.13 billion03/04/2024$10.72$10.68-0.37%$10.69$10.5890,216 shs$25.08 billion03/01/2024$10.83$10.72-1.02%$10.75$10.66150,005 shs$25.18 billion02/29/2024$10.60$10.83+2.15%$10.83$10.674.47 million shs$25.43 billion Related Companies: Dollar General Stock Price Chart Dollar Tree Stock Price Chart Five Below Stock Price Chart MINISO Group Stock Price Chart Target Stock Price Chart eBay Stock Price Chart Tractor Supply Stock Price Chart H & M Hennes & Mauritz AB (publ) Stock Price Chart Carvana Stock Price Chart Deckers Outdoor Stock Price Chart Receive TSCDY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Tesco and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:TSCDY) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Tesco PLC Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.