Free Trial

Tesco (TSCO) Stock Chart & Stock Price History

→ His win rate puts Warren Buffett to shame… (From Investing Daily) (Ad)
Free TSCO Stock Alerts
GBX 288.90
-0.90 (-0.31%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Tesco Stock Price Performance

5 Day
Performance
-1.40%
1 Month
Performance
-2.60%
3 Month
Performance
-1.57%
6 Month
Performance
+6.06%
Year-To-Date
Performance
-0.55%
1 Year
Performance
+2.77%
Receive TSCO 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 Investing Daily
His win rate puts Warren Buffett to shame…
Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.
Click here now for the full story.

TSCO Stock Chart for Sunday, April, 28, 2024

TSCO Chart by TradingView

Tesco Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024GBX 289.80GBX 288.90
-0.31%		GBX 292.70GBX 286.709.49 million shs£20.34 billion
04/25/2024GBX 291.40GBX 289.80
-0.55%		GBX 291.92GBX 288.1011.30 million shs£20.40 billion
04/24/2024GBX 293GBX 291.40
-0.55%		GBX 294.20GBX 290.9010.23 million shs£20.51 billion
04/23/2024GBX 291.10GBX 293
+0.65%		GBX 296.40GBX 29316.13 million shs£20.63 billion
04/22/2024GBX 281.40GBX 291.10
+3.45%		GBX 292.70GBX 285.3012.50 million shs£20.49 billion
04/19/2024GBX 282.70GBX 281.40
-0.46%		GBX 282.48GBX 279.308.49 million shs£19.81 billion
04/18/2024GBX 282.20GBX 282.70
+0.18%		GBX 285GBX 281.509.53 million shs£19.90 billion
04/17/2024GBX 280.80GBX 282.20
+0.50%		GBX 283.80GBX 277.5011.96 million shs£19.87 billion
04/16/2024GBX 286.30GBX 280.80
-1.92%		GBX 285.30GBX 280.2014.85 million shs£19.77 billion
04/15/2024GBX 282.90GBX 286.30
+1.20%		GBX 287GBX 283.4012.02 million shs£20.16 billion
04/12/2024GBX 282GBX 282.90
+0.32%		GBX 286.48GBX 280.7017.03 million shs£19.92 billion
04/11/2024GBX 297GBX 282
-5.05%		GBX 297.70GBX 278.3537.51 million shs£19.85 billion
04/10/2024GBX 287GBX 297
+3.48%		GBX 306.10GBX 28426.47 million shs£20.91 billion
04/09/2024GBX 288GBX 287
-0.35%		GBX 288.50GBX 284.7022.26 million shs£20.20 billion
04/08/2024GBX 289.60GBX 288
-0.55%		GBX 290.61GBX 287.1011.94 million shs£20.28 billion
04/05/2024GBX 292.30GBX 289.60
-0.92%		GBX 290.77GBX 286.7011.16 million shs£20.39 billion
04/04/2024GBX 293.60GBX 292.30
-0.44%		GBX 295.65GBX 291.1012.66 million shs£20.58 billion
04/03/2024GBX 294.90GBX 293.60
-0.44%		GBX 295.80GBX 292.5010.43 million shs£20.67 billion
04/02/2024GBX 296.60GBX 294.90
-0.57%		GBX 298.40GBX 29410.89 million shs£20.76 billion
04/01/2024GBX 296.60GBX 296.60GBX 300.10GBX 296.6013.72 million shs£20.88 billion
03/29/2024GBX 296.60GBX 296.60GBX 300.10GBX 296.6013.72 million shs£20.88 billion
03/28/2024GBX 298.20GBX 296.60
-0.54%		GBX 300.10GBX 296.6013.66 million shs£20.88 billion
03/27/2024GBX 296.80GBX 298.20
+0.47%		GBX 300.05GBX 296.357.86 million shs£20.99 billion
03/26/2024GBX 293.70GBX 296.80
+1.06%		GBX 297.40GBX 292.408.52 million shs£20.89 billion
03/25/2024GBX 294.20GBX 293.70
-0.17%		GBX 295.10GBX 293.096.61 million shs£20.68 billion
03/22/2024GBX 292GBX 294.20
+0.75%		GBX 295.80GBX 292.429.68 million shs£20.71 billion
03/21/2024GBX 285.70GBX 292
+2.21%		GBX 292.80GBX 28616.31 million shs£20.56 billion
03/20/2024GBX 287.70GBX 285.70
-0.70%		GBX 287GBX 284.307.17 million shs£20.11 billion
03/19/2024GBX 287.80GBX 287.70
-0.03%		GBX 288.80GBX 286.308.60 million shs£20.25 billion
03/18/2024GBX 287.60GBX 287.80
+0.07%		GBX 288.40GBX 285.405.63 million shs£20.26 billion
03/15/2024GBX 286.10GBX 287.60
+0.52%		GBX 288.90GBX 285.3028.73 million shs£20.25 billion
03/14/2024GBX 285.99GBX 286.10
+0.04%		GBX 287.60GBX 285.109.81 million shs£20.14 billion
03/13/2024GBX 285.80GBX 285.99
+0.07%		GBX 286.60GBX 283.6012.58 million shs£20.13 billion
03/12/2024GBX 282.20GBX 285.80
+1.28%		GBX 286GBX 282.809.28 million shs£20.12 billion
03/11/2024GBX 286.20GBX 282.20
-1.40%		GBX 286.40GBX 282.2011.92 million shs£19.87 billion
03/08/2024GBX 283.70GBX 286.20
+0.88%		GBX 286.40GBX 282.906.74 million shs£20.15 billion
03/07/2024GBX 280.40GBX 283.70
+1.18%		GBX 284.40GBX 28011.84 million shs£19.97 billion
03/06/2024GBX 276.30GBX 280.40
+1.48%		GBX 282.20GBX 276.4027.03 million shs£19.74 billion
03/05/2024GBX 275.90GBX 276.30
+0.14%		GBX 276.30GBX 272.8015.58 million shs£19.45 billion
03/04/2024GBX 277.60GBX 275.90
-0.61%		GBX 277.10GBX 273.607.51 million shs£19.42 billion
His win rate puts Warren Buffett to shame… (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
03/01/2024GBX 278.80GBX 277.60
-0.43%		GBX 281.20GBX 277.107.94 million shs£19.54 billion
02/29/2024GBX 277.30GBX 278.80
+0.54%		GBX 280.80GBX 277.5018.06 million shs£19.63 billion
02/28/2024GBX 277.60GBX 277.30
-0.11%		GBX 280.70GBX 275.568.90 million shs£19.52 billion
02/27/2024GBX 278.50GBX 277.60
-0.32%		GBX 280.30GBX 275.909.64 million shs£19.54 billion
02/26/2024GBX 279.70GBX 278.50
-0.43%		GBX 279.90GBX 277.407.57 million shs£19.61 billion
02/23/2024GBX 276.80GBX 279.70
+1.05%		GBX 279.70GBX 276.808.21 million shs£19.69 billion
02/22/2024GBX 285.50GBX 276.80
-3.05%		GBX 284.20GBX 275.9016.59 million shs£19.49 billion
02/21/2024GBX 284.50GBX 285.50
+0.35%		GBX 288.80GBX 283.019.92 million shs£20.10 billion
02/20/2024GBX 281.10GBX 284.50
+1.21%		GBX 285.20GBX 281.209.39 million shs£20.03 billion
02/19/2024GBX 279.60GBX 281.10
+0.54%		GBX 281.50GBX 278.605.14 million shs£19.79 billion
02/16/2024GBX 276.20GBX 279.60
+1.23%		GBX 280.10GBX 275.6412.34 million shs£19.68 billion
02/15/2024GBX 277.20GBX 276.20
-0.36%		GBX 278.40GBX 274.108.05 million shs£19.44 billion
02/14/2024GBX 273.70GBX 277.20
+1.28%		GBX 278.80GBX 275.567.81 million shs£19.51 billion
02/13/2024GBX 279.60GBX 273.70
-2.11%		GBX 279.20GBX 272.3010.40 million shs£19.27 billion
02/12/2024GBX 280.50GBX 279.60
-0.32%		GBX 281.55GBX 278.066.65 million shs£19.71 billion
02/09/2024GBX 280.40GBX 280.50
+0.04%		GBX 287.20GBX 279.908.40 million shs£19.78 billion
02/08/2024GBX 280GBX 280.40
+0.14%		GBX 282.90GBX 278.9010.31 million shs£19.77 billion
02/07/2024GBX 289.90GBX 280
-3.41%		GBX 290.40GBX 28015.62 million shs£19.74 billion
02/06/2024GBX 289.80GBX 289.90
+0.03%		GBX 293.22GBX 287.909.08 million shs£20.44 billion
02/05/2024GBX 290.80GBX 289.80
-0.34%		GBX 294GBX 289.7012.36 million shs£20.43 billion
02/02/2024GBX 282.90GBX 290.80
+2.79%		GBX 293GBX 285.5910.94 million shs£20.50 billion
02/01/2024GBX 286.60GBX 282.90
-1.29%		GBX 288.10GBX 281.1013.90 million shs£19.94 billion
01/31/2024GBX 292.10GBX 286.60
-1.88%		GBX 292.60GBX 28617.24 million shs£20.21 billion
01/30/2024GBX 292.50GBX 292.10
-0.14%		GBX 293.90GBX 289.7414.04 million shs£20.59 billion
01/29/2024GBX 293.50GBX 292.50
-0.34%		GBX 295.80GBX 292.5012.17 million shs£20.62 billion

Related Companies:
This page (LON:TSCO) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets