TESCO ( TSCDF) - Price History
Stock symbol TSCDF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for TSCDF (TESCO)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $3.99 | $3.99 |
| June 2024 | $3.99 | $3.99 |
| May 2024 | $3.80 | $3.80 |
| April 2024 | $3.57 | $3.66 |
| March 2024 | $3.66 | $3.76 |
| February 2024 | $3.43 | $3.52 |
| January 2024 | $3.55 | $3.65 |
| December 2023 | $3.51 | $3.61 |
| November 2023 | $3.50 | $3.60 |
| October 2023 | $3.35 | $3.44 |
| September 2023 | $3.28 | $3.42 |
| August 2023 | $3.24 | $3.37 |
| July 2023 | $3.19 | $3.32 |
| June 2023 | $3.04 | $3.16 |
| May 2023 | $3.12 | $3.25 |
| April 2023 | $3.24 | $3.46 |
| March 2023 | $3.07 | $3.28 |
| February 2023 | $2.84 | $3.03 |
| January 2023 | $2.77 | $2.96 |
| December 2022 | $2.53 | $2.70 |
| November 2022 | $2.58 | $2.76 |
| October 2022 | $2.21 | $2.36 |
| September 2022 | $2.10 | $2.29 |
| August 2022 | $2.61 | $2.85 |
| July 2022 | $2.98 | $3.25 |
| June 2022 | $2.83 | $3.08 |
| May 2022 | $3 | $3.28 |
| April 2022 | $3.04 | $3.42 |
| March 2022 | $3.42 | $3.84 |
| February 2022 | $3.47 | $3.90 |
| January 2022 | $3.49 | $3.92 |
| December 2021 | $3.55 | $3.99 |
| November 2021 | $3.20 | $3.59 |
| October 2021 | $3.31 | $3.72 |
| September 2021 | $2.98 | $3.39 |
| August 2021 | $3.12 | $3.55 |
| July 2021 | $2.77 | $3.15 |
| June 2021 | $2.74 | $3.12 |
| May 2021 | $2.79 | $3.18 |
| April 2021 | $2.66 | $3.10 |
| March 2021 | $2.73 | $3.19 |
| February 2021 | $2.67 | $3.12 |
| January 2021 | $1.66 | $3.32 |
| December 2020 | $1.55 | $3.09 |
| November 2020 | $1.52 | $3.04 |
| October 2020 | $1.33 | $2.65 |
| September 2020 | $1.35 | $2.73 |
| August 2020 | $1.47 | $2.98 |
| July 2020 | $1.38 | $2.80 |
| June 2020 | $1.36 | $2.76 |
| May 2020 | $1.37 | $2.77 |
| April 2020 | $1.41 | $2.93 |
| March 2020 | $1.31 | $2.73 |
| February 2020 | $1.35 | $2.82 |
| January 2020 | $1.56 | $3.24 |
| December 2019 | $1.65 | $3.44 |
| November 2019 | $1.42 | $2.96 |
| October 2019 | $1.47 | $3.06 |
| September 2019 | $1.40 | $2.94 |
| August 2019 | $1.29 | $2.71 |
| July 2019 | $1.30 | $2.73 |
| June 2019 | $1.36 | $2.86 |
| May 2019 | $1.36 | $2.85 |
| April 2019 | $1.50 | $3.19 |
| March 2019 | $1.41 | $3.01 |
| February 2019 | $1.42 | $3.04 |
| January 2019 | $1.39 | $2.96 |
| December 2018 | $1.13 | $2.41 |
| November 2018 | $1.16 | $2.47 |
| October 2018 | $1.28 | $2.72 |
| September 2018 | $1.47 | $3.14 |
| August 2018 | $1.49 | $3.19 |
| July 2018 | $1.59 | $3.41 |
| June 2018 | $1.55 | $3.33 |
| May 2018 | $1.54 | $3.30 |
| April 2018 | $1.49 | $3.21 |
| March 2018 | $1.33 | $2.87 |
| February 2018 | $1.31 | $2.83 |
| January 2018 | $1.36 | $2.94 |
| December 2017 | $1.30 | $2.81 |
| November 2017 | $1.20 | $2.60 |
| October 2017 | $1.13 | $2.44 |
| September 2017 | $1.15 | $2.49 |
| August 2017 | $1.08 | $2.35 |
| July 2017 | $1.06 | $2.29 |
| June 2017 | $1.03 | $2.24 |
| May 2017 | $1.09 | $2.36 |
| April 2017 | $1.08 | $2.35 |
| March 2017 | $1.09 | $2.36 |
| February 2017 | $1.08 | $2.34 |
| January 2017 | $1.13 | $2.45 |
| December 2016 | $1.16 | $2.51 |
| November 2016 | $1.19 | $2.58 |
| October 2016 | $1.20 | $2.60 |
| September 2016 | $1.08 | $2.35 |
| August 2016 | $1 | $2.18 |
| July 2016 | $0.96 | $2.09 |
| June 2016 | $1.07 | $2.32 |
| May 2016 | $1.13 | $2.45 |
| April 2016 | $1.17 | $2.53 |
| March 2016 | $1.23 | $2.67 |
| February 2016 | $1.15 | $2.50 |
| January 2016 | $1.15 | $2.50 |
| December 2015 | $1 | $2.18 |
| November 2015 | $1.17 | $2.53 |
| October 2015 | $1.31 | $2.84 |
| September 2015 | $1.29 | $2.79 |
| August 2015 | $1.33 | $2.89 |
| July 2015 | $1.54 | $3.34 |
| June 2015 | $1.53 | $3.31 |
| May 2015 | $1.49 | $3.24 |
| April 2015 | $1.55 | $3.36 |
| March 2015 | $1.64 | $3.56 |
| February 2015 | $1.73 | $3.76 |
| January 2015 | $1.56 | $3.38 |
| December 2014 | $1.35 | $2.93 |
| November 2014 | $1.34 | $2.91 |
| October 2014 | $1.27 | $2.76 |
| September 2014 | $1.40 | $3.04 |
| August 2014 | $1.78 | $3.87 |
| July 2014 | $2.02 | $4.40 |
| June 2014 | $2.24 | $4.88 |
| May 2014 | $2.34 | $5.11 |
| April 2014 | $2.28 | $4.97 |
| March 2014 | $2.19 | $4.95 |
| February 2014 | $2.44 | $5.52 |
| January 2014 | $2.32 | $5.25 |
| December 2013 | $2.45 | $5.54 |
| November 2013 | $2.54 | $5.76 |
| October 2013 | $2.58 | $5.84 |
| September 2013 | $2.53 | $5.78 |
| August 2013 | $2.50 | $5.70 |
| July 2013 | $2.45 | $5.58 |
| June 2013 | $2.24 | $5.12 |
| May 2013 | $2.46 | $5.60 |
| April 2013 | $2.47 | $5.64 |
| March 2013 | $2.54 | $5.87 |
| February 2013 | $2.46 | $5.69 |
| January 2013 | $2.47 | $5.73 |
| December 2012 | $2.37 | $5.49 |
| November 2012 | $2.23 | $5.16 |
| October 2012 | $2.28 | $5.27 |
| September 2012 | $2.28 | $5.35 |
| August 2012 | $2.32 | $5.44 |
| July 2012 | $2.12 | $4.96 |
| June 2012 | $2.05 | $4.81 |
| May 2012 | $2.01 | $4.70 |
| April 2012 | $2.20 | $5.15 |
| March 2012 | $2.23 | $5.35 |
| February 2012 | $2.14 | $5.14 |
| January 2012 | $2.13 | $5.11 |
| December 2011 | $2.54 | $6.11 |
| November 2011 | $2.70 | $6.48 |
| October 2011 | $2.68 | $6.43 |
| September 2011 | $2.41 | $5.83 |
| August 2011 | $2.49 | $6.02 |
| July 2011 | $2.58 | $6.25 |
| June 2011 | $2.65 | $6.40 |
| May 2011 | $2.89 | $7 |
| April 2011 | $2.70 | $6.52 |
| March 2011 | $2.49 | $6.10 |
| February 2011 | $2.64 | $6.46 |
| January 2011 | $2.62 | $6.42 |
| December 2010 | $2.77 | $6.78 |
| November 2010 | $2.69 | $6.60 |
| October 2010 | $2.77 | $6.80 |
| September 2010 | $2.76 | $6.80 |
| August 2010 | $2.51 | $6.18 |
| July 2010 | $2.46 | $6.07 |
| June 2010 | $2.25 | $5.55 |
| May 2010 | $2.37 | $5.85 |
| April 2010 | $2.71 | $6.68 |
| March 2010 | $2.66 | $6.65 |
| February 2010 | $2.62 | $6.53 |
| January 2010 | $2.70 | $6.75 |
| December 2009 | $2.76 | $6.90 |
| November 2009 | $2.74 | $6.85 |
| October 2009 | $2.62 | $6.55 |
| September 2009 | $2.52 | $6.33 |
| August 2009 | $2.46 | $6.18 |
| July 2009 | $2.43 | $6.10 |
| June 2009 | $2.27 | $5.70 |
| May 2009 | $2.30 | $5.78 |
| April 2009 | $1.93 | $4.85 |
| March 2009 | $1.75 | $4.45 |
| February 2009 | $1.81 | $4.60 |
| January 2009 | $2.01 | $5.12 |
| December 2008 | $1.98 | $5.03 |
| November 2008 | $1.69 | $4.30 |
| October 2008 | $2.10 | $5.35 |
| September 2008 | $2.64 | $6.75 |
| August 2008 | $2.68 | $6.85 |
| July 2008 | $2.87 | $7.35 |
| June 2008 | $2.87 | $7.35 |
| May 2008 | $3.17 | $8.10 |
| April 2008 | $3.28 | $8.40 |
| March 2008 | $2.89 | $7.40 |
| February 2008 | $3.20 | $8.20 |
| January 2008 | $3.20 | $8.18 |
| December 2007 | $3.75 | $9.60 |
| November 2007 | $3.91 | $10 |
| October 2007 | $3.87 | $9.90 |
| September 2007 | $3.48 | $8.90 |
| August 2007 | $3.44 | $8.80 |
| July 2007 | $3.30 | $8.45 |
| June 2007 | $3.32 | $8.50 |
| May 2007 | $3.62 | $9.25 |
| April 2007 | $3.67 | $9.40 |
| March 2007 | $3.46 | $8.85 |
| February 2007 | $3.38 | $8.65 |
| January 2007 | $3.26 | $8.35 |
| December 2006 | $3.15 | $8.05 |
| November 2006 | $3.05 | $7.80 |
| October 2006 | $2.89 | $7.40 |
| September 2006 | $2.60 | $6.65 |
| August 2006 | $2.76 | $7.05 |
| July 2006 | $2.52 | $6.45 |
| June 2006 | $2.31 | $5.90 |
| May 2006 | $2.40 | $6.15 |
| April 2006 | $2.33 | $5.95 |
| March 2006 | $2.31 | $5.90 |
| February 2006 | $2.25 | $5.75 |
| January 2006 | $2.11 | $5.40 |
| December 2005 | $2.21 | $5.65 |
| November 2005 | $2.07 | $5.30 |
| October 2005 | $2.04 | $5.22 |
| September 2005 | $2.17 | $5.55 |
| August 2005 | $2.30 | $5.89 |
| July 2005 | $2.27 | $5.80 |
| June 2005 | $2.25 | $5.75 |
| May 2005 | $2.21 | $5.65 |
| April 2005 | $2.34 | $6 |
| March 2005 | $2.31 | $5.90 |
| February 2005 | $2.23 | $5.70 |
| January 2005 | $2.23 | $5.70 |
| December 2004 | $2.44 | $6.25 |
| November 2004 | $2.23 | $5.71 |
| October 2004 | $2.13 | $5.45 |
| September 2004 | $1.99 | $5.10 |
| August 2004 | $1.92 | $4.90 |
| July 2004 | $1.78 | $4.55 |
| June 2004 | $1.88 | $4.80 |
| May 2004 | $1.68 | $4.30 |
| April 2004 | $1.68 | $4.30 |
| February 2004 | $1.88 | $4.80 |
| January 2004 | $1.71 | $4.38 |
| December 2003 | $1.76 | $4.50 |
| November 2003 | $1.60 | $4.10 |
| October 2003 | $1.52 | $3.90 |
| September 2003 | $1.47 | $3.75 |
| August 2003 | $1.37 | $3.50 |
| July 2003 | $1.31 | $3.35 |
| June 2003 | $1.45 | $3.70 |
| May 2003 | $1.32 | $3.38 |
| April 2003 | $1.27 | $3.25 |
| March 2003 | $1.08 | $2.75 |
| February 2003 | $0.98 | $2.50 |
| January 2003 | $1.11 | $2.84 |
| December 2002 | $1.19 | $3.04 |
| October 2002 | $1.19 | $3.05 |
| September 2002 | $1.29 | $3.30 |
| August 2002 | $1.32 | $3.38 |
| June 2002 | $1.43 | $3.66 |
| May 2002 | $1.49 | $3.82 |
| April 2002 | $1.39 | $3.55 |
| March 2002 | $1.31 | $3.35 |
| February 2002 | $1.36 | $3.48 |
| January 2002 | $1.27 | $3.25 |
| December 2001 | $1.37 | $3.50 |
| November 2001 | $1.37 | $3.50 |
| October 2001 | $1.35 | $3.45 |
| September 2001 | $1.47 | $3.75 |
| August 2001 | $1.45 | $3.70 |
TSCDF
Price: $3.99
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 5.19%
Payout Ratio: 66.77%
Dividend Per Share: 0.21 USD
Earnings Per Share: 0.31 USD
P/E Ratio: 12.26
Exchange: PNK
Sector: Consumer Defensive
Industry: Grocery Stores
Market Capitalization: 26.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 8
DGR3: 30.00%
DGR5: 30.00%