$61.22 +1.38 (%) Tech Data Corp - NASDAQ

May. 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
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
3/4/201559.6459.7158.9759.37241,510
3/3/201560.3360.4859.7759.91236,442
3/2/201559.3860.6259.3860.60363,706
2/27/201561.5562.5359.1859.50459,051
2/26/201562.4263.0061.6362.14217,265
2/25/201562.6862.6861.8062.33201,333
2/24/201561.7862.7461.2462.67261,794
2/23/201561.8262.2760.9861.88309,561
2/20/201560.7061.8460.0761.78180,926
2/19/201560.1761.5660.0660.84187,539
2/18/201560.3560.9360.0360.39242,885
2/17/201560.2560.8259.8060.59144,851
2/13/201560.2060.6559.7660.41232,301
2/12/201558.8760.7158.8760.03309,885
2/11/201558.4259.4758.2758.52163,892
2/10/201558.7859.1857.5658.40265,889
2/9/201558.2758.9758.0058.07150,400
2/6/201557.6358.9357.6358.40233,712
2/5/201557.8958.1657.1557.44270,129
2/4/201557.6558.4457.6557.80202,605
2/3/201556.4858.1556.2958.12317,583
2/2/201557.5057.7355.3756.33366,530
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center