Get the Stockscreener App
17.56
1.18%
0.205
Tesco Stock (TSCDY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 03, 2025 | $17.59 | $17.32 | $0.27 | 183,932.0 | +1.18% |
| Aug 29, 2025 | $17.38 | $17.25 | $0.1299 | 78,132.0 | +0.38% |
| Aug 28, 2025 | $17.34 | $17.22 | $0.12 | 216,268.0 | -1.37% |
| Aug 27, 2025 | $17.53 | $17.31 | $0.222 | 101,142.0 | -0.90% |
| Aug 26, 2025 | $17.69 | $17.56 | $0.132 | 78,420.0 | +1.67% |
| Aug 25, 2025 | $17.76 | $16.60 | $1.16 | 51,247.0 | -0.40% |
| Aug 22, 2025 | $17.54 | $17.43 | $0.11 | 123,536.0 | -0.54% |
| Aug 21, 2025 | $17.58 | $17.43 | $0.15 | 125,679.0 | +0.88% |
| Aug 20, 2025 | $17.42 | $17.31 | $0.1099 | 53,850.0 | +1.10% |
| Aug 19, 2025 | $17.26 | $17.11 | $0.15 | 67,627.0 | +1.41% |
| Aug 18, 2025 | $17.03 | $16.87 | $0.16 | 62,157.0 | +0.18% |
| Aug 15, 2025 | $16.96 | $16.90 | $0.06 | 75,141.0 | -0.24% |
| Aug 14, 2025 | $16.99 | $16.85 | $0.14 | 106,288.0 | -0.29% |
| Aug 13, 2025 | $17.04 | $16.87 | $0.1699 | 113,596.0 | +1.07% |
| Aug 12, 2025 | $16.86 | $16.71 | $0.15 | 141,134.0 | +1.14% |
| Aug 11, 2025 | $16.68 | $16.56 | $0.12 | 107,096.0 | +1.03% |
| Aug 08, 2025 | $16.63 | $16.47 | $0.16 | 82,732.0 | -0.42% |
| Aug 07, 2025 | $16.70 | $16.54 | $0.16 | 114,473.0 | -1.84% |
| Aug 06, 2025 | $16.91 | $16.75 | $0.155 | 137,502.0 | +0.54% |
| Aug 05, 2025 | $16.88 | $16.71 | $0.1725 | 162,711.0 | -1.17% |
Tesco Stock (TSCDY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tesco stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TSCDY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tesco stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tesco Stock (TSCDY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $17.59 | $17.32 | $0.27 | 183,932.0 | +1.18% |
| Aug, 2025 | $17.76 | $16.47 | $1.29 | 2,154,538.0 | +2.63% |
| Jul, 2025 | $17.68 | $16.27 | $1.41 | 5,361,896.0 | +1.02% |
| Jun, 2025 | $17.05 | $15.83 | $1.22 | 8,478,752.0 | +5.28% |
| May, 2025 | $15.99 | $14.56 | $1.43 | 9,967,561.0 | +6.14% |
| Apr, 2025 | $15.04 | $12.16 | $2.88 | 24,497,926.0 | +16.12% |
| Mar, 2025 | $15.16 | $12.51 | $2.65 | 4,833,202.0 | -10.97% |
| Feb, 2025 | $15.09 | $13.79 | $1.30 | 3,417,955.0 | +4.31% |
| Jan, 2025 | $14.18 | $12.96 | $1.22 | 9,138,066.0 | -0.92% |
Tesco Stock (TSCDY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.45 | $13.15 | $1.30 | 4,800,064.0 | +0.29% |
| Nov, 2024 | $14.05 | $13.03 | $1.02 | 9,710,473.0 | +5.05% |
| Oct, 2024 | $14.62 | $13.09 | $1.53 | 6,464,411.0 | -8.48% |
| Sep, 2024 | $14.85 | $14.32 | $0.53 | 10,649,441.0 | +2.58% |
| Aug, 2024 | $14.20 | $12.25 | $1.95 | 2,647,124.0 | +9.14% |
| Jul, 2024 | $13.00 | $11.51 | $1.49 | 11,782,419.0 | +10.02% |
| Jun, 2024 | $12.19 | $11.42 | $0.77 | 12,967,621.0 | -2.16% |
| May, 2024 | $12.22 | $11.24 | $0.98 | 1,772,127.0 | +7.60% |
| Apr, 2024 | $11.74 | $10.54 | $1.20 | 2,631,145.0 | -2.36% |
| Mar, 2024 | $11.57 | $10.58 | $0.9925 | 1,886,618.0 | +5.82% |
| Feb, 2024 | $11.29 | $10.36 | $0.93 | 18,836,461.0 | -0.18% |
| Jan, 2024 | $11.69 | $10.82 | $0.87 | 8,769,863.0 | -2.78% |
Tesco Stock (TSCDY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.18 | $10.51 | $0.667 | 1,624,572.0 | +3.43% |
| Nov, 2023 | $10.80 | $9.79 | $1.01 | 1,453,580.0 | +10.33% |
| Oct, 2023 | $10.36 | $9.34 | $1.02 | 2,361,106.0 | +1.77% |
| Sep, 2023 | $10.12 | $9.48 | $0.6366 | 1,451,071.0 | -4.28% |
| Aug, 2023 | $10.10 | $9.33 | $0.77 | 1,831,408.0 | +1.41% |
| Jul, 2023 | $10.21 | $9.40 | $0.81 | 1,800,787.0 | +4.98% |
| Jun, 2023 | $10.11 | $9.30 | $0.81 | 5,439,616.0 | -2.78% |
| May, 2023 | $10.75 | $9.64 | $1.11 | 2,855,377.0 | -8.06% |
| Apr, 2023 | $10.59 | $9.50 | $1.09 | 2,195,824.0 | +7.87% |
| Mar, 2023 | $9.89 | $8.93 | $0.96 | 1,264,408.0 | +6.83% |
| Feb, 2023 | $9.27 | $8.72 | $0.55 | 4,954,869.0 | +0.99% |
| Jan, 2023 | $9.32 | $8.15 | $1.17 | 9,264,765.0 | +12.12% |
13.94%
4.98%
Cap:
|
Volume (24h):