TESCO SPON ADR ECH REP 3 ORD (P - Price History
Monthly price history for TSCDY (TESCO SPON ADR ECH REP 3 ORD (P)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | $11.43 | $11.43 |
March 2024 | $11.46 | $11.46 |
February 2024 | $10.83 | $10.83 |
January 2024 | $10.85 | $10.85 |
December 2023 | $11.16 | $11.16 |
November 2023 | $10.79 | $10.79 |
October 2023 | $9.78 | $9.78 |
September 2023 | $9.48 | $9.61 |
August 2023 | $9.90 | $10.04 |
July 2023 | $9.77 | $9.90 |
June 2023 | $9.30 | $9.43 |
May 2023 | $9.57 | $9.70 |
April 2023 | $10.14 | $10.55 |
March 2023 | $9.40 | $9.78 |
February 2023 | $8.80 | $9.16 |
January 2023 | $8.71 | $9.06 |
December 2022 | $7.77 | $8.08 |
November 2022 | $7.91 | $8.23 |
October 2022 | $7.14 | $7.43 |
September 2022 | $6.45 | $6.85 |
August 2022 | $8.12 | $8.62 |
July 2022 | $9.05 | $9.61 |
June 2022 | $8.75 | $9.29 |
May 2022 | $9.21 | $9.78 |
April 2022 | $9.24 | $10.12 |
March 2022 | $9.95 | $10.89 |
February 2022 | $10.59 | $11.59 |
January 2022 | $11.22 | $12.28 |
December 2021 | $10.90 | $11.94 |
November 2021 | $10.29 | $11.27 |
October 2021 | $10.33 | $11.31 |
September 2021 | $9.40 | $10.42 |
August 2021 | $9.55 | $10.57 |
July 2021 | $8.84 | $9.78 |
June 2021 | $8.38 | $9.28 |
May 2021 | $8.58 | $9.50 |
April 2021 | $8.06 | $9.15 |
March 2021 | $8.35 | $9.48 |
February 2021 | $8.26 | $9.38 |
January 2021 | $8.63 | $9.97 |
December 2020 | $8.37 | $9.67 |
November 2020 | $7.87 | $9.09 |
October 2020 | $6.94 | $8.02 |
September 2020 | $7.02 | $8.23 |
August 2020 | $7.58 | $8.88 |
July 2020 | $7.37 | $8.64 |
June 2020 | $7.36 | $8.63 |
May 2020 | $7.22 | $8.46 |
April 2020 | $7.34 | $8.85 |
March 2020 | $7.16 | $8.63 |
February 2020 | $7.27 | $8.77 |
January 2020 | $8.04 | $9.70 |
December 2019 | $8.36 | $10.08 |
November 2019 | $7.34 | $8.85 |
October 2019 | $7.60 | $9.17 |
September 2019 | $7.24 | $8.84 |
August 2019 | $6.57 | $8.02 |
July 2019 | $6.74 | $8.22 |
June 2019 | $7.14 | $8.71 |
May 2019 | $7.07 | $8.63 |
April 2019 | $7.97 | $9.90 |
March 2019 | $7.30 | $9.06 |
February 2019 | $7.24 | $8.99 |
January 2019 | $7.07 | $8.78 |
December 2018 | $5.90 | $7.32 |
November 2018 | $6.05 | $7.50 |
October 2018 | $6.55 | $8.13 |
September 2018 | $7.46 | $9.33 |
August 2018 | $7.61 | $9.52 |
July 2018 | $8.18 | $10.24 |
June 2018 | $8.10 | $10.13 |
May 2018 | $7.80 | $9.76 |
April 2018 | $7.66 | $9.67 |
March 2018 | $6.86 | $8.66 |
February 2018 | $6.86 | $8.66 |
January 2018 | $7.06 | $8.90 |
December 2017 | $6.73 | $8.49 |
November 2017 | $6.20 | $7.82 |
October 2017 | $5.78 | $7.29 |
September 2017 | $5.99 | $7.60 |
August 2017 | $5.60 | $7.10 |
July 2017 | $5.48 | $6.95 |
June 2017 | $5.30 | $6.72 |
May 2017 | $5.61 | $7.11 |
April 2017 | $5.69 | $7.22 |
March 2017 | $5.50 | $6.97 |
February 2017 | $5.51 | $6.98 |
January 2017 | $5.80 | $7.35 |
December 2016 | $5.98 | $7.59 |
November 2016 | $6.13 | $7.78 |
October 2016 | $6.05 | $7.68 |
September 2016 | $5.58 | $7.08 |
August 2016 | $5.16 | $6.54 |
July 2016 | $4.85 | $6.15 |
June 2016 | $5.54 | $7.02 |
May 2016 | $5.63 | $7.14 |
April 2016 | $5.94 | $7.53 |
March 2016 | $6.54 | $8.29 |
February 2016 | $5.96 | $7.56 |
January 2016 | $5.97 | $7.57 |
December 2015 | $5.20 | $6.59 |
November 2015 | $5.98 | $7.58 |
October 2015 | $6.60 | $8.37 |
September 2015 | $6.53 | $8.28 |
August 2015 | $6.86 | $8.70 |
July 2015 | $7.92 | $10.05 |
June 2015 | $7.89 | $10 |
May 2015 | $7.68 | $9.74 |
April 2015 | $8 | $10.15 |
March 2015 | $8.44 | $10.71 |
February 2015 | $8.97 | $11.38 |
January 2015 | $8.02 | $10.17 |
December 2014 | $6.86 | $8.70 |
November 2014 | $6.89 | $8.74 |
October 2014 | $6.54 | $8.30 |
September 2014 | $7.12 | $9.08 |
August 2014 | $9.06 | $11.57 |
July 2014 | $10.17 | $12.98 |
June 2014 | $11.47 | $14.65 |
May 2014 | $11.97 | $15.28 |
April 2014 | $11.59 | $14.80 |
March 2014 | $11.30 | $14.93 |
February 2014 | $12.56 | $16.59 |
January 2014 | $11.97 | $15.82 |
December 2013 | $12.74 | $16.84 |
November 2013 | $13 | $17.17 |
October 2013 | $13.41 | $17.72 |
September 2013 | $13.12 | $17.56 |
August 2013 | $12.92 | $17.30 |
July 2013 | $12.57 | $16.82 |
June 2013 | $11.39 | $15.25 |
May 2013 | $12.54 | $16.78 |
April 2013 | $12.71 | $17.48 |
March 2013 | $12.70 | $17.47 |
February 2013 | $12.28 | $16.89 |
January 2013 | $12.37 | $17.01 |
December 2012 | $12.06 | $16.58 |
November 2012 | $11.40 | $15.67 |
October 2012 | $11.31 | $15.55 |
September 2012 | $11.59 | $16.18 |
August 2012 | $11.54 | $16.11 |
July 2012 | $10.75 | $15 |
June 2012 | $10.46 | $14.60 |
May 2012 | $10.12 | $14.12 |
April 2012 | $11.15 | $15.56 |
March 2012 | $11.11 | $15.99 |
February 2012 | $10.56 | $15.20 |
January 2012 | $10.61 | $15.27 |
December 2011 | $13.09 | $18.84 |
November 2011 | $13.27 | $19.10 |
October 2011 | $13.58 | $19.55 |
September 2011 | $12.22 | $17.79 |
August 2011 | $12.79 | $18.61 |
July 2011 | $12.97 | $18.88 |
June 2011 | $13.47 | $19.60 |
May 2011 | $14.29 | $20.80 |
April 2011 | $13.77 | $20.04 |
March 2011 | $12.40 | $18.50 |
February 2011 | $13.43 | $20.03 |
January 2011 | $13.12 | $19.57 |
December 2010 | $13.53 | $20.18 |
November 2010 | $13.12 | $19.57 |
October 2010 | $13.84 | $20.64 |
September 2010 | $13.38 | $20.15 |
August 2010 | $12.42 | $18.70 |
July 2010 | $12.24 | $18.44 |
June 2010 | $11.24 | $16.93 |
May 2010 | $11.76 | $17.71 |
April 2010 | $13.17 | $19.84 |
March 2010 | $12.90 | $19.85 |
February 2010 | $12.48 | $19.21 |
January 2010 | $13.24 | $20.38 |
December 2009 | $13.37 | $20.57 |
November 2009 | $13.62 | $20.95 |
October 2009 | $13.02 | $20.03 |
September 2009 | $12.36 | $19.21 |
August 2009 | $11.76 | $18.28 |
July 2009 | $11.84 | $18.40 |
June 2009 | $11.20 | $17.42 |
May 2009 | $11.33 | $17.61 |
April 2009 | $9.48 | $14.74 |
March 2009 | $8.92 | $14.22 |
February 2009 | $8.93 | $14.23 |
January 2009 | $9.77 | $15.57 |
December 2008 | $9.95 | $15.85 |
November 2008 | $8.50 | $13.55 |
October 2008 | $10.64 | $16.95 |
September 2008 | $12.96 | $20.85 |
August 2008 | $13.04 | $20.97 |
July 2008 | $13.30 | $21.39 |
June 2008 | $13.71 | $22.05 |
May 2008 | $15.40 | $24.78 |
April 2008 | $15.85 | $25.50 |
March 2008 | $13.82 | $22.65 |
February 2008 | $14.68 | $24.05 |
January 2008 | $15.19 | $24.89 |
December 2007 | $17.12 | $28.05 |
November 2007 | $18.18 | $29.78 |
October 2007 | $18.77 | $30.75 |
September 2007 | $16.35 | $26.98 |
August 2007 | $15.78 | $26.03 |
July 2007 | $15.21 | $25.10 |
June 2007 | $15.46 | $25.50 |
May 2007 | $16.67 | $27.50 |
April 2007 | $16.76 | $27.65 |
March 2007 | $15.77 | $26.40 |
February 2007 | $15.26 | $25.55 |
January 2007 | $14.87 | $24.90 |
December 2006 | $14.45 | $24.20 |
November 2006 | $14.06 | $23.55 |
October 2006 | $13.59 | $22.75 |
September 2006 | $12.21 | $20.60 |
August 2006 | $12.86 | $21.70 |
July 2006 | $11.92 | $20.10 |
June 2006 | $11.14 | $18.80 |
May 2006 | $10.91 | $18.40 |
April 2006 | $10.38 | $17.85 |
March 2006 | $10.15 | $17.45 |
February 2006 | $10.38 | $17.85 |
January 2006 | $10.04 | $17.25 |
December 2005 | $10.18 | $17.50 |
November 2005 | $9.25 | $15.90 |
October 2005 | $9.40 | $16.15 |
September 2005 | $9.63 | $16.55 |
August 2005 | $10.03 | $17.35 |
July 2005 | $10.06 | $17.40 |
June 2005 | $9.98 | $17.25 |
May 2005 | $9.98 | $17.25 |
April 2005 | $10.38 | $17.95 |
March 2005 | $10.30 | $18.10 |
February 2005 | $10.10 | $17.75 |
January 2005 | $10.14 | $17.82 |
December 2004 | $10.75 | $18.90 |
November 2004 | $10.10 | $17.75 |
October 2004 | $9.19 | $16.15 |
September 2004 | $8.93 | $15.70 |
August 2004 | $8.30 | $14.70 |
July 2004 | $7.99 | $14.15 |
June 2004 | $8.41 | $14.90 |
May 2004 | $7.82 | $13.85 |
April 2004 | $7.62 | $13.50 |
March 2004 | $7.62 | $13.75 |
February 2004 | $8.15 | $14.70 |
January 2004 | $7.43 | $13.40 |
December 2003 | $7.84 | $14.15 |
November 2003 | $7.20 | $13 |
October 2003 | $6.84 | $12.35 |
September 2003 | $6.77 | $12.21 |
August 2003 | $5.63 | $10.25 |
July 2003 | $5.74 | $10.45 |
June 2003 | $6.32 | $11.50 |
May 2003 | $5.74 | $10.45 |
April 2003 | $5.30 | $9.65 |
March 2003 | $4.51 | $8.40 |
February 2003 | $4.05 | $7.55 |
January 2003 | $4.42 | $8.25 |
December 2002 | $4.96 | $9.25 |
November 2002 | $5.15 | $9.60 |
October 2002 | $4.99 | $9.30 |
September 2002 | $5.18 | $9.65 |
August 2002 | $5.25 | $9.90 |
July 2002 | $5.57 | $10.50 |
June 2002 | $5.73 | $10.80 |
May 2002 | $5.94 | $11.20 |
April 2002 | $6.24 | $11.75 |
March 2002 | $5.55 | $10.60 |
February 2002 | $5.76 | $11 |
January 2002 | $5.36 | $10.25 |
December 2001 | $5.89 | $11.25 |
November 2001 | $5.52 | $10.55 |
October 2001 | $5.39 | $10.30 |
September 2001 | $6.10 | $11.65 |
August 2001 | $6.10 | $11.75 |
July 2001 | $5.56 | $10.70 |
June 2001 | $5.66 | $10.90 |
May 2001 | $5.65 | $10.88 |
April 2001 | $5.45 | $10.50 |
March 2001 | $5.46 | $10.75 |
February 2001 | $5.33 | $10.50 |
January 2001 | $5.27 | $10.38 |
December 2000 | $6.41 | $12.62 |
November 2000 | $6.10 | $12 |
October 2000 | $6.10 | $12 |
September 2000 | $5.71 | $11.25 |
August 2000 | $5.05 | $10 |
July 2000 | $5.18 | $10.25 |
June 2000 | $4.55 | $9 |
May 2000 | $4.55 | $9 |
April 2000 | $5.05 | $10 |
March 2000 | $4.93 | $9.88 |
February 2000 | $4.43 | $8.88 |
January 2000 | $4.25 | $8.50 |
December 1999 | $4.31 | $8.62 |
November 1999 | $4.18 | $8.38 |
October 1999 | $4.56 | $9.12 |
September 1999 | $4.56 | $9.12 |
August 1999 | $4.50 | $9 |
July 1999 | $4.12 | $8.25 |
June 1999 | $3.94 | $7.88 |
May 1999 | $4.75 | $9.50 |
April 1999 | $4.56 | $9.12 |
March 1999 | $4.31 | $8.62 |
February 1999 | $4.37 | $8.75 |
January 1999 | $4.37 | $8.75 |
December 1998 | $4.56 | $9.12 |
November 1998 | $4.37 | $8.75 |
October 1998 | $4.06 | $8.12 |
September 1998 | $4.56 | $9.12 |
August 1998 | $4.25 | $8.50 |
July 1998 | $4.62 | $9.25 |
June 1998 | $4.93 | $9.88 |
May 1998 | $4.62 | $9.25 |
April 1998 | $4.75 | $9.50 |
March 1998 | $4.93 | $9.88 |
February 1998 | $4.25 | $8.50 |
January 1998 | $4.50 | $9 |
December 1997 | $4.12 | $8.25 |
November 1997 | $4 | $8 |
October 1997 | $4 | $8 |
September 1997 | $3.81 | $7.62 |
August 1997 | $3.44 | $6.88 |
July 1997 | $3.62 | $7.25 |
June 1997 | $3.02 | $6.05 |
May 1997 | $3 | $6 |
April 1997 | $2.87 | $5.75 |
March 1997 | $2.78 | $5.56 |
February 1997 | $2.87 | $5.75 |
January 1997 | $2.87 | $5.75 |
December 1996 | $2.95 | $5.91 |
November 1996 | $2.80 | $5.59 |
October 1996 | $2.65 | $5.30 |
September 1996 | $2.50 | $5 |
TSCDY
Price: $10.91
Dividend Yield: 0.01%
Forward Dividend Yield: 2.65%
Payout Ratio: 39.14%
Dividend Per Share: 0.29 USD
Earnings Per Share: 0.74 USD
P/E Ratio: 14.10
Exchange: PNK
Sector: Consumer Defensive
Industry: Grocery Stores
Volume: 1.0 million
Ebitda: 3.6 billionMarket Capitalization: 26.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 7
DGR3: 30.00%
DGR5: 30.00%