$57.10 -0.33 (%) Tech Data Corp - NASDAQ

Jan. 30, 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
1/30/201557.1258.0356.9157.10317,960
1/29/201556.6657.7156.2257.43362,297
1/28/201557.6458.0156.4456.49176,624
1/27/201557.4857.8956.6257.03282,232
1/26/201557.9258.9457.1058.63207,255
1/23/201558.0958.5857.6058.06182,284
1/22/201557.2258.6256.2458.06264,473
1/21/201556.7657.0556.1456.89308,990
1/20/201557.4957.8556.6556.87242,204
1/16/201555.9957.5355.8357.20340,174
1/15/201557.1657.4555.8656.03270,268
1/14/201557.8157.8156.0957.06529,368
1/13/201559.4560.7858.7659.69323,127
1/12/201559.6159.6158.0558.64280,802
1/9/201560.3560.4458.9459.48245,241
1/8/201559.6961.0759.3560.35324,700
1/7/201559.3359.9257.9559.09322,715
1/6/201560.2960.3058.2558.77398,812
1/5/201561.6162.0160.1360.39325,269
1/2/201563.6863.8861.8762.20179,101
12/31/201463.6064.1263.1663.23334,341
12/30/201463.5263.9763.1863.29178,139
12/29/201463.2564.1863.2563.57159,909
12/26/201463.6263.9763.1063.21149,719
12/24/201463.0963.6862.2363.54114,574
12/23/201462.8663.7662.1963.08324,387
12/22/201461.6462.7461.6462.53161,282
12/19/201462.2362.7261.4461.93433,336
12/18/201460.5262.2160.3462.20303,731
12/17/201457.8059.7257.2159.64324,007
12/16/201458.0158.8657.5557.77425,280
12/15/201459.8259.8258.1158.45386,265
12/12/201461.6761.6759.2959.33284,273
12/11/201462.5163.6262.4662.58171,648
12/10/201463.2363.5662.0662.11194,014
12/9/201462.3263.5362.1263.40217,101
12/8/201463.2563.8462.4362.72321,961
12/5/201462.8863.8662.8863.14167,568
12/4/201462.8363.4362.2962.47119,520
12/3/201461.6763.2061.4163.01160,540
12/2/201461.8562.1261.3761.86229,933
12/1/201461.9362.5461.5961.90239,775
11/28/201462.0762.7461.1762.33161,316
11/26/201463.5863.5861.7762.05279,509
11/25/201463.2063.9962.5363.35290,146
11/24/201462.1062.7561.6862.63235,598
11/21/201461.9662.8161.4562.48258,150
11/20/201460.9661.5560.7761.25267,531
11/19/201461.8562.0461.2861.50168,255
11/18/201461.6062.3661.1861.97155,060
11/17/201461.7562.1061.1861.49170,952
11/14/201461.6562.3861.5061.93293,991
11/13/201462.3162.3161.3261.74214,266
11/12/201461.4562.5661.4462.36208,604
11/11/201461.6562.0161.2361.81211,254
11/10/201461.5661.9561.0261.69149,484
11/7/201461.8362.4161.2861.46231,761
11/6/201461.8162.5961.6361.80234,642
11/5/201461.6561.9760.9061.71190,276
11/4/201460.4361.3060.3361.19220,499
11/3/201459.6760.6259.5760.43267,523
10/31/201458.7459.9858.2559.72222,270
10/30/201458.3058.7357.6557.96140,210
10/29/201458.6359.4057.9658.44142,796
10/28/201457.4558.7657.4458.68207,433
10/27/201457.6157.8556.9057.26246,330
10/24/201457.0057.7556.6657.61175,001
10/23/201456.7257.4456.1356.78148,591
10/22/201456.8357.3055.9455.97195,094
10/21/201455.7156.8254.2656.68229,499
10/20/201455.1655.5454.5555.49346,122
10/17/201455.0655.3954.2555.20231,154
10/16/201453.0054.5652.2654.29352,314
10/15/201452.9054.4352.2253.99451,433
10/14/201453.7954.4453.0053.83396,540
10/13/201454.2254.6853.3553.45321,480
10/10/201455.3055.7153.8354.06447,469
10/9/201456.6256.8755.4755.52353,141
10/8/201456.2256.9755.5556.90258,007
10/7/201456.8357.1356.2856.30339,456
10/6/201457.1657.5356.9957.23350,397
10/3/201457.0657.2556.5156.97428,643
10/2/201456.5056.9255.1856.61483,900
10/1/201458.6158.9156.3456.47620,949
9/30/201460.1060.3358.6858.86558,829
9/29/201460.3660.8459.6959.81479,509
9/26/201461.9862.5460.5360.98440,474
9/25/201463.5163.5161.5962.05436,575
9/24/201463.7363.9262.8063.84300,605
9/23/201464.4664.5863.4863.84456,321
9/22/201466.5466.5464.2164.44457,924
9/19/201467.8668.5266.2966.56385,232
9/18/201467.9768.2867.4167.81245,698
9/17/201467.6167.9266.7967.48293,585
9/16/201466.9967.7966.6867.35372,000
9/15/201467.7567.7566.6166.81221,553
9/12/201467.8768.0667.1767.59337,262
9/11/201467.4268.4067.3268.24329,183
9/10/201467.6268.0767.3767.63345,791
9/9/201467.3167.6666.5867.33235,542
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center