$38.18 +0.19 (%) Tyco International PLC - NYSE

Aug. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TYC historical data

Date Open High Low Close Volume
8/3/201537.9938.2537.4638.183,994,364
7/31/201537.2138.4237.2037.995,780,808
7/30/201536.6237.0736.6136.933,388,499
7/29/201536.4436.9036.3136.796,314,087
7/28/201536.4736.5535.9236.447,303,592
7/27/201536.2336.6236.2036.293,347,502
7/24/201537.0137.0436.4336.443,010,250
7/23/201537.1837.4736.9937.072,463,944
7/22/201537.9037.9637.1937.192,832,869
7/21/201538.2638.3638.0738.082,194,010
7/20/201538.3638.3838.1538.312,375,153
7/17/201538.4838.5538.2238.402,054,174
7/16/201538.4338.7238.3838.554,265,391
7/15/201538.1538.2837.8838.172,100,582
7/14/201538.1438.3438.0438.113,242,463
7/13/201538.0038.2537.9838.132,346,287
7/10/201538.3838.4937.6637.723,439,255
7/9/201538.1638.5037.9637.974,047,296
7/8/201538.2738.3837.6837.771,697,703
7/7/201538.2338.7337.8638.692,478,538
7/6/201538.0038.4637.9538.211,776,771
7/2/201538.9339.0038.2638.412,070,180
7/1/201538.7238.8738.5038.842,287,444
6/30/201538.6038.7338.2338.483,226,789
6/29/201539.0039.1138.3038.331,939,895
6/26/201539.2239.5539.1439.392,332,346
6/25/201539.6539.8939.1939.212,180,277
6/24/201539.7940.0039.6739.703,348,977
6/23/201540.0340.1839.7339.833,217,931
6/22/201540.2540.4040.0040.002,131,024
6/19/201540.2840.4340.0840.142,388,310
6/18/201540.4040.7140.2540.452,717,310
6/17/201539.9340.4939.8940.272,506,736
6/16/201539.6439.9539.3839.922,070,014
6/15/201539.9439.9539.2039.642,010,662
6/12/201540.5040.5140.1340.281,788,896
6/11/201540.5440.6840.4040.601,311,039
6/10/201540.3240.6740.2740.471,341,868
6/9/201540.1240.3640.0340.231,857,292
6/8/201540.1340.2740.0340.082,108,880
6/5/201540.0140.2539.9440.221,359,230
6/4/201540.2440.4440.0640.121,543,842
6/3/201540.5440.7140.3840.551,194,927
6/2/201540.2240.4240.0540.363,151,675
6/1/201540.3940.4640.1640.272,202,967
5/29/201540.7840.7840.2940.363,193,942
5/28/201540.6440.7640.4840.751,826,336
5/27/201540.3940.8040.3740.771,661,622
5/26/201540.8040.8740.3940.423,009,411
5/22/201540.8041.0640.6640.932,416,364
5/21/201540.7241.1440.5640.894,986,365
5/20/201539.9340.8739.9340.838,423,786
5/19/201539.9540.4939.9140.195,975,527
5/18/201539.3539.9039.3139.752,358,461
5/15/201539.5739.7539.3539.472,437,607
5/14/201539.5039.6939.1639.613,445,854
5/13/201539.1339.5039.1339.282,922,679
5/12/201539.4139.5139.0339.053,018,380
5/11/201539.7439.9739.4939.511,801,109
5/8/201539.8240.1139.6139.772,821,656
5/7/201539.6739.8739.3939.581,428,211
5/6/201539.7839.9039.3039.592,571,962
5/5/201539.9040.0539.3939.502,433,720
5/4/201539.6540.0439.6539.872,327,816
5/1/201539.4339.7639.4039.632,806,339
4/30/201539.8439.9539.2639.384,846,809
4/29/201540.0040.2639.8240.014,245,713
4/28/201540.0440.0839.5739.972,646,739
4/27/201540.1840.4239.9040.015,835,858
4/24/201539.8441.5039.7240.0412,659,521
4/23/201542.4742.9742.3842.592,960,245
4/22/201542.4042.6842.1242.601,551,332
4/21/201542.9843.3042.4642.571,803,666
4/20/201542.6042.8742.5142.741,424,287
4/17/201542.9442.9842.2942.433,142,408
4/16/201543.2443.5043.0343.311,066,123
4/15/201543.2643.5743.2143.371,341,579
4/14/201543.0643.2942.7943.221,601,520
4/13/201543.3443.3543.0443.151,181,412
4/10/201543.4643.6943.2543.45989,929
4/9/201543.0143.5342.9443.461,838,334
4/8/201542.8043.1242.7143.012,464,686
4/7/201543.1543.2642.7742.801,570,358
4/6/201542.9543.4142.7843.191,668,795
4/2/201542.9943.5242.8143.331,888,876
4/1/201542.9843.3842.4343.082,707,666
3/31/201543.3243.4242.9943.061,794,746
3/30/201542.9243.7142.8943.461,655,034
3/27/201542.5442.8142.3342.791,415,590
3/26/201543.0043.0042.6042.691,757,382
3/25/201543.3443.4843.0243.133,355,393
3/24/201543.3543.6743.2343.322,230,348
3/23/201543.9544.0043.3243.462,802,647
3/20/201543.0343.1942.7343.143,112,810
3/19/201542.7442.8142.3542.661,160,827
3/18/201542.1543.1541.9542.921,810,492
3/17/201542.1642.4042.1242.281,600,622
3/16/201542.2542.4942.0942.321,669,175
3/13/201542.3842.4741.5742.082,134,973
3/12/201541.8042.4641.7242.381,282,973
  • 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!