$84.71 +0.75 (%) Tech Data Corp - NASDAQ

Sep. 30, 2016 | 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
9/30/201684.2985.1384.0284.71304,225
9/29/201685.3085.7583.4883.96382,556
9/28/201685.5386.3684.6085.44494,499
9/27/201685.7886.6584.7585.76601,688
9/26/201686.9387.1985.5485.56554,099
9/23/201687.7788.6487.2687.31642,221
9/22/201686.1488.6085.9588.50815,729
9/21/201685.6786.8085.1086.19993,884
9/20/201687.5088.7084.8085.082,932,544
9/19/201677.2585.5876.5084.804,390,200
9/16/201669.1770.0068.4169.34767,664
9/15/201669.0069.5768.0769.47531,031
9/14/201669.1270.1167.7868.97945,744
9/13/201669.9970.9167.6768.80877,953
9/12/201668.8670.5468.5170.41632,791
9/9/201670.6171.3369.7069.98661,058
9/8/201673.0873.5671.0171.52558,316
9/7/201672.9673.8172.6273.62526,028
9/6/201673.4373.5071.2072.84564,215
9/2/201673.5574.0472.3673.33390,573
9/1/201674.1174.8171.9573.34723,612
8/31/201674.9377.6973.7774.24743,083
8/30/201673.5877.3472.8075.391,339,762
8/29/201672.5273.0371.9072.27441,083
8/26/201672.8673.2671.4872.63708,794
8/25/201676.0076.0571.7973.281,239,460
8/24/201681.2681.9180.2180.30544,175
8/23/201681.6082.1480.9081.24519,410
8/22/201681.5781.9879.9781.25353,416
8/19/201681.0182.1780.7282.12260,272
8/18/201680.2181.6579.5681.43334,482
8/17/201680.7080.8379.7580.55241,858
8/16/201681.5981.5980.1680.60272,820
8/15/201681.9683.2281.5581.68284,446
8/12/201681.9482.2781.3981.95243,634
8/11/201681.1282.9280.8781.91384,591
8/10/201680.1080.7779.8780.69317,025
8/9/201679.5180.2779.4379.89183,822
8/8/201677.8879.9977.7779.71285,754
8/5/201676.3278.0475.8078.01346,378
8/4/201676.5177.7975.7775.97180,824
8/3/201676.1776.1774.0076.14374,775
8/2/201678.2678.7975.9475.96270,419
8/1/201677.8978.7577.1778.10363,865
7/29/201678.3579.3476.9777.93356,027
7/28/201677.7278.6277.4778.37154,626
7/27/201678.1878.6977.3677.95206,890
7/26/201676.7777.9676.4877.87183,083
7/25/201677.6577.8876.7376.87184,326
7/22/201677.5178.4576.8377.43231,466
7/21/201677.9678.4977.4377.76208,672
7/20/201676.6578.3576.3877.96215,670
7/19/201676.5076.7676.1076.71196,081
7/18/201676.6577.2276.1476.32146,527
7/15/201676.6177.4575.9176.40235,804
7/14/201676.5377.2475.9576.10218,150
7/13/201675.9576.6775.2075.81292,851
7/12/201675.2576.1174.5875.37351,585
7/11/201674.0774.9373.4074.32295,181
7/8/201672.5874.1672.1173.84336,897
7/7/201671.2272.1070.4971.62373,660
7/6/201669.9870.9369.0770.60388,515
7/5/201670.4670.4869.4269.93361,829
7/1/201671.9872.4870.5670.89444,562
6/30/201670.2771.8669.7671.85635,418
6/29/201670.7971.3769.2469.94546,795
6/28/201671.4772.5968.9169.72793,536
6/27/201674.7379.1070.0670.45796,837
6/24/201679.5079.9575.6675.82871,274
6/23/201683.0083.5182.8083.51438,511
6/22/201683.4083.4081.9182.00393,416
6/21/201682.6283.4182.1883.15248,426
6/20/201681.2982.5880.4282.18267,514
6/17/201680.9780.9779.8880.27403,342
6/16/201679.9280.8079.2780.73345,767
6/15/201680.8381.0779.9780.56357,017
6/14/201679.0380.6878.8980.16435,635
6/13/201680.3280.6079.0779.41405,531
6/10/201680.5681.2079.8780.23474,219
6/9/201680.5681.4577.7381.22347,547
6/8/201679.8780.9179.6180.57372,531
6/7/201677.6679.6177.6179.49437,753
6/6/201676.5977.8675.8677.57315,586
6/3/201676.9777.4676.6776.77423,938
6/2/201676.5276.9075.9476.89524,848
6/1/201675.5076.7674.3976.44536,236
5/31/201675.7876.6774.7475.57441,972
5/27/201672.9476.4172.9475.46549,590
5/26/201672.5174.8971.6073.54602,789
5/25/201669.2769.9568.9069.41422,574
5/24/201666.8569.1866.3468.86388,732
5/23/201666.0867.3265.3166.73433,208
5/20/201665.7366.9165.5466.22293,808
5/19/201665.3966.4264.6565.42202,123
5/18/201664.6366.8664.6365.87410,145
5/17/201665.2766.2064.4964.67373,154
5/16/201663.8566.1663.8565.43443,105
5/13/201663.6064.5463.2263.70348,432
5/12/201666.5466.6563.1863.77490,971
5/11/201665.3967.0465.0466.38413,892
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center