Stockscreener 앱 받기
14.78
3.24%
-0.4272
Tesco 주식 (TSCDY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $15.04 | $14.71 | $0.3299 | 93,345.0 | -2.76% |
| 2025-05-15 | $15.21 | $14.98 | $0.23 | 363,162.0 | +2.77% |
| 2025-05-14 | $14.97 | $14.77 | $0.20 | 148,443.0 | -0.27% |
| 2025-05-13 | $14.97 | $14.56 | $0.4099 | 202,949.0 | -0.40% |
| 2025-05-12 | $15.06 | $14.80 | $0.2599 | 339,808.0 | -3.06% |
| 2025-05-09 | $15.39 | $15.18 | $0.215 | 2,052,007.0 | +0.65% |
| 2025-05-08 | $15.37 | $15.14 | $0.23 | 2,293,076.0 | -0.20% |
| 2025-05-07 | $15.35 | $15.20 | $0.15 | 107,790.0 | +0.33% |
| 2025-05-06 | $15.34 | $15.19 | $0.15 | 77,505.0 | +1.53% |
| 2025-05-05 | $15.02 | $14.78 | $0.24 | 114,195.0 | +0.27% |
| 2025-05-02 | $15.03 | $14.90 | $0.13 | 106,674.0 | +0.40% |
| 2025-05-01 | $15.02 | $14.89 | $0.13 | 104,972.0 | -0.40% |
| 2025-04-30 | $15.04 | $14.85 | $0.1899 | 79,240.0 | +1.42% |
| 2025-04-29 | $14.87 | $14.76 | $0.11 | 134,891.0 | +1.65% |
| 2025-04-28 | $14.60 | $14.49 | $0.11 | 139,221.0 | +0.21% |
| 2025-04-25 | $14.54 | $14.42 | $0.12 | 81,397.0 | -0.68% |
| 2025-04-24 | $14.60 | $14.45 | $0.15 | 111,398.0 | +1.39% |
| 2025-04-23 | $14.42 | $14.28 | $0.145 | 145,433.0 | -1.20% |
| 2025-04-22 | $14.99 | $14.53 | $0.46 | 150,602.0 | +2.28% |
| 2025-04-21 | $14.45 | $13.43 | $1.02 | 473,078.0 | -0.59% |
| 2025-04-17 | $14.41 | $14.16 | $0.25 | 154,365.0 | +3.63% |
| 2025-04-16 | $14.32 | $13.77 | $0.555 | 230,370.0 | -0.49% |
Tesco 주식 (TSCDY) 연도별 가격 이력
이 심층 분석에서는 Tesco 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TSCDY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tesco 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tesco 주식 (TSCDY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $15.39 | $14.56 | $0.835 | 6,003,926.0 | -1.27% |
| 2025-04 | $15.04 | $12.16 | $2.88 | 24,497,926.0 | +16.12% |
| 2025-03 | $15.16 | $12.51 | $2.65 | 4,833,202.0 | -10.97% |
| 2025-02 | $15.09 | $13.79 | $1.30 | 3,417,955.0 | +4.31% |
| 2025-01 | $14.18 | $12.96 | $1.22 | 9,056,306.0 | -0.92% |
Tesco 주식 (TSCDY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.45 | $13.15 | $1.30 | 4,800,064.0 | +0.29% |
| 2024-11 | $14.05 | $13.03 | $1.02 | 9,710,473.0 | +5.05% |
| 2024-10 | $14.62 | $13.09 | $1.53 | 6,464,411.0 | -8.48% |
| 2024-09 | $14.85 | $14.32 | $0.53 | 10,649,441.0 | +2.58% |
| 2024-08 | $14.20 | $12.25 | $1.95 | 2,647,124.0 | +9.14% |
| 2024-07 | $13.00 | $11.51 | $1.49 | 11,782,419.0 | +10.02% |
| 2024-06 | $12.19 | $11.42 | $0.77 | 12,967,621.0 | -2.16% |
| 2024-05 | $12.22 | $11.24 | $0.98 | 1,772,127.0 | +7.60% |
| 2024-04 | $11.74 | $10.54 | $1.20 | 2,631,145.0 | -2.36% |
| 2024-03 | $11.57 | $10.58 | $0.9925 | 1,886,618.0 | +5.82% |
| 2024-02 | $11.29 | $10.36 | $0.93 | 18,836,461.0 | -0.18% |
| 2024-01 | $11.69 | $10.82 | $0.87 | 8,769,863.0 | -2.78% |
Tesco 주식 (TSCDY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.18 | $10.51 | $0.667 | 1,624,572.0 | +3.43% |
| 2023-11 | $10.80 | $9.79 | $1.01 | 1,453,580.0 | +10.33% |
| 2023-10 | $10.36 | $9.34 | $1.02 | 2,361,106.0 | +1.77% |
| 2023-09 | $10.12 | $9.48 | $0.6366 | 1,451,071.0 | -4.28% |
| 2023-08 | $10.10 | $9.33 | $0.77 | 1,831,408.0 | +1.41% |
| 2023-07 | $10.21 | $9.40 | $0.81 | 1,800,787.0 | +4.98% |
| 2023-06 | $10.11 | $9.30 | $0.81 | 5,439,616.0 | -2.78% |
| 2023-05 | $10.75 | $9.64 | $1.11 | 2,855,377.0 | -8.06% |
| 2023-04 | $10.59 | $9.50 | $1.09 | 2,195,824.0 | +7.87% |
| 2023-03 | $9.89 | $8.93 | $0.96 | 1,264,408.0 | +6.83% |
| 2023-02 | $9.27 | $8.72 | $0.55 | 4,954,869.0 | +0.99% |
| 2023-01 | $9.32 | $8.15 | $1.17 | 9,264,765.0 | +12.12% |
0.78%
5.02%
자본화:
|
볼륨(24시간):