$55.52 +0.51 (%) Tech Data Corp - NASDAQ

Jul. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TECD historical data

Date Open High Low Close Volume
7/27/201554.5055.5754.2455.52422,337
7/24/201555.9856.2954.9955.01247,918
7/23/201556.4657.1955.8656.03314,367
7/22/201555.6956.6355.5656.16329,376
7/21/201556.6356.8556.1056.23325,122
7/20/201557.3657.4756.5456.64412,833
7/17/201557.5157.5156.7457.15339,796
7/16/201557.8258.1257.2057.33303,984
7/15/201557.3857.6556.8757.03369,263
7/14/201555.8057.5155.7257.09407,150
7/13/201555.6456.0455.0855.62549,223
7/10/201556.0956.2455.0155.25320,275
7/9/201556.5757.0955.0755.16415,747
7/8/201557.3657.5455.7655.91448,212
7/7/201556.8357.6555.7357.60598,763
7/6/201556.9457.5056.2256.70660,679
7/2/201557.4358.2157.1957.37343,429
7/1/201558.1258.1656.9057.40667,819
6/30/201559.5759.5757.5457.56622,367
6/29/201560.5461.4058.8558.93551,312
6/26/201561.6062.0760.1060.874,048,736
6/25/201562.9062.9961.8061.88396,791
6/24/201564.1464.1462.9562.99329,913
6/23/201564.0364.4663.5264.02342,032
6/22/201562.6564.1862.0663.85658,422
6/19/201562.7462.7461.7362.05622,371
6/18/201562.1362.9561.8062.59411,821
6/17/201562.0362.5761.7662.10336,349
6/16/201561.1362.2060.9261.89412,359
6/15/201560.8261.3359.9660.72307,713
6/12/201560.8961.8360.8961.51318,749
6/11/201562.1462.6661.7061.86288,388
6/10/201561.7162.3661.7161.89518,834
6/9/201561.1961.6760.6061.21247,072
6/8/201562.6362.7461.0961.53367,046
6/5/201561.5762.5260.8662.51440,616
6/4/201563.6363.6361.5961.89365,140
6/3/201562.5963.5362.2262.82306,016
6/2/201563.4563.4562.5362.63299,445
6/1/201563.0563.9362.6063.55448,533
5/29/201563.6064.7062.6863.12959,745
5/28/201562.0066.0362.0064.49828,770
5/27/201559.8261.6859.8261.22407,872
5/26/201560.9660.9659.6359.84404,524
5/22/201560.6961.5460.5661.30234,210
5/21/201561.1861.3759.8960.72232,330
5/20/201561.2961.6660.9761.17175,661
5/19/201561.8161.8160.6561.18259,052
5/18/201561.2761.8161.0161.62254,942
5/15/201562.6162.8260.6761.35324,713
5/14/201561.2063.2761.0862.82514,940
5/13/201559.5260.8559.5260.74220,343
5/12/201559.0859.4958.3259.23111,842
5/11/201559.4759.6459.1059.57151,418
5/8/201559.9560.3759.2059.55210,362
5/7/201558.5959.6358.5959.16202,779
5/6/201558.6458.7657.7858.74225,837
5/5/201559.1159.6357.9658.32192,689
5/4/201558.8659.6058.6059.44221,384
5/1/201556.4158.6156.1958.50233,647
4/30/201557.6157.6855.5156.37423,191
4/29/201557.5758.3456.5957.76269,362
4/28/201557.9958.2757.5357.70380,561
4/27/201558.6958.8557.8258.06267,457
4/24/201559.1559.3358.5458.61230,384
4/23/201558.6259.5658.3058.89300,260
4/22/201558.3259.2057.5859.03208,079
4/21/201558.2958.4657.5658.23243,994
4/20/201557.5958.4057.5858.01260,120
4/17/201557.8557.8557.0457.23419,411
4/16/201558.8859.2557.7458.20228,082
4/15/201558.3359.1758.2058.89370,263
4/14/201557.3857.9956.7457.92260,483
4/13/201559.6459.8358.3458.37465,399
4/10/201559.7660.0759.4159.90282,783
4/9/201558.9059.5758.5759.54229,213
4/8/201557.8059.7357.8059.11447,997
4/7/201557.8058.1257.2458.00310,702
4/6/201556.2757.9156.1457.87266,979
4/2/201556.1656.9455.7156.76622,903
4/1/201557.4757.7255.8056.04588,907
3/31/201559.2359.3057.6957.77328,780
3/30/201557.4459.6457.4259.35430,047
3/27/201555.4257.3455.3957.25485,288
3/26/201556.3656.8154.5755.57573,293
3/25/201558.8758.8756.5256.56351,380
3/24/201559.1759.3258.1258.62361,184
3/23/201557.3659.6057.2959.33637,041
3/20/201556.5657.8654.7057.60614,844
3/19/201555.4957.9654.4557.40481,025
3/18/201556.7258.0956.0557.33617,229
3/17/201556.2157.5055.4156.48561,041
3/16/201556.1859.2054.8556.59674,385
3/13/201554.1956.7353.4654.60542,057
3/12/201555.7555.7552.9354.54857,115
3/11/201556.8057.2155.9556.38451,790
3/10/201557.5059.9156.5756.73735,845
3/9/201557.3959.8457.0957.45387,345
3/6/201559.1859.3557.0657.36364,592
3/5/201559.4160.1158.8459.26205,902
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!