Tesco PLC
TSCDYOTCConsumer Defensive● Active
$18.20
$-0.15(-0.81%)
Market Cap$38.5B
P/E Ratio—
52W High$20.54
52W Low$15.83
Tesco PLC（TSCDY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tscdy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$20.54
Feb 24, 2026
-11.5% from here
5-Year Low5Y
$6.54
Oct 12, 2022
+178.0% from low
IPO Priceadj.
$11.40
May 6, 1999
+59.5% since IPO
1 Year Ago
$16.03
Jun 9, 2025
+13.4% in 1Y
5 Years Ago
$9.61
Jun 8, 2021
+89.2% in 5Y
10 Years Ago
$8.80
Jun 8, 2016
+106.6% in 10Y
Historical Price Data · TSCDY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $18.23 | $18.32 | $18.16 | $18.23 | $18.23 | 21K | -0.03% |
| Jun 5, 2026 | $18.39 | $18.51 | $18.21 | $18.35 | $18.35 | 2.1M | -0.22% |
| Jun 4, 2026 | $18.05 | $18.20 | $17.96 | $18.20 | $18.20 | 1.2M | +0.83% |
| Jun 3, 2026 | $17.65 | $17.94 | $17.65 | $17.90 | $17.90 | 236K | +1.42% |
| Jun 2, 2026 | $17.44 | $17.49 | $17.30 | $17.42 | $17.42 | 226K | -0.11% |
| Jun 1, 2026 | $17.51 | $17.63 | $17.38 | $17.56 | $17.56 | 257K | +0.29% |
| May 29, 2026 | $17.42 | $17.47 | $17.36 | $17.37 | $17.37 | 163K | -0.29% |
| May 28, 2026 | $17.74 | $17.79 | $17.65 | $17.74 | $17.74 | 1.9M | +0.00% |
| May 27, 2026 | $17.64 | $17.94 | $17.62 | $17.80 | $17.80 | 3.9M | +0.91% |
| May 26, 2026 | $18.68 | $18.68 | $18.28 | $18.36 | $18.36 | 83K | -1.71% |
| May 22, 2026 | $18.75 | $18.78 | $18.56 | $18.61 | $18.61 | 96K | -0.75% |
| May 21, 2026 | $18.64 | $18.89 | $18.56 | $18.89 | $18.89 | 101K | +1.34% |
| May 20, 2026 | $18.43 | $18.72 | $18.34 | $18.67 | $18.67 | 118K | +1.30% |
| May 19, 2026 | $18.63 | $18.73 | $18.44 | $18.46 | $18.46 | 140K | -0.91% |
| May 18, 2026 | $18.46 | $18.66 | $18.40 | $18.59 | $18.59 | 1.8M | +0.70% |
| May 15, 2026 | $17.92 | $18.00 | $17.77 | $17.96 | $17.96 | 2.4M | +0.22% |
| May 14, 2026 | $18.96 | $18.99 | $18.29 | $18.47 | $18.47 | 2.6M | -2.58% |
| May 13, 2026 | $18.57 | $18.88 | $18.57 | $18.79 | $18.79 | 115K | +1.18% |
| May 12, 2026 | $18.66 | $18.71 | $18.52 | $18.69 | $18.69 | 112K | +0.16% |
| May 11, 2026 | $18.99 | $19.11 | $18.95 | $18.96 | $18.96 | 90K | -0.16% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TSCDY
Jan 1 → Dec 31 · 6 years2026+0.8%$18.08 → $18.23
+0.8%
2025+28.5%$14.00 → $17.99
+28.5%
2024+25.7%$11.15 → $14.02
+25.7%
2023+36.8%$8.16 → $11.16
+36.8%
2022-29.3%$11.45 → $8.09
-29.3%
2021+24.8%$9.59 → $11.97
+24.8%
Best Year2023 · +36.8%
Worst Year2022 · -29.3%
Positive Years5 / 6
Avg Annual Return+14.5%
6Y Total Return+90.0%
6Y CAGR~+11.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.70+0.00%
Mkt Cap $952.6B
Costco Wholesale Corporation
COST
$973.56+0.00%
Mkt Cap $431.8B
The Coca-Cola Company
KO
$79.34+0.00%
Mkt Cap $341.4B
The Procter & Gamble Company
PG
$145.32+0.00%
Mkt Cap $338.4B
Philip Morris International Inc.
PM
$175.63+0.00%
Mkt Cap $273.7B
PepsiCo, Inc.
PEP
$140.38+0.00%
Mkt Cap $191.9B
Anheuser-Busch InBev SA/NV
BUD
$78.26+0.00%
Mkt Cap $151.5B
British American Tobacco p.l.c.
BTI
$59.63+0.00%
Mkt Cap $128.9B
Unilever PLC
UL
$55.90+0.00%
Mkt Cap $121.0B
Altria Group, Inc.
MO
$71.47+0.00%
Mkt Cap $119.3BWhat If You Invested in TSCDY?
If you invested $1,000 in TSCDY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,066
Total Return+106.6%
CAGR~+7.5% / yr
Profit+$1,066
Based on Jun 8, 2016 · $8.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Tesco PLC（TSCDY）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $18.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TSCDY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TSCDY 历史股价FMP 日线复权 OHLCV