$43.16 +0.15 (%) Tyco International PLC - NYSE

Dec. 19, 2014 | 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
12/19/201443.2443.4843.1443.164,277,982
12/18/201442.6343.0142.3443.012,318,574
12/17/201441.5841.9441.2141.852,856,087
12/16/201441.5342.6041.5241.603,372,787
12/15/201441.8542.0241.4541.603,228,203
12/12/201441.7142.0541.5141.552,335,727
12/11/201442.4742.6342.0542.182,200,397
12/10/201443.2443.3542.3342.402,893,991
12/9/201442.8843.3942.7843.361,886,881
12/8/201443.3643.5443.0843.372,256,775
12/5/201443.2543.6143.1943.361,634,186
12/4/201443.3543.4442.8643.252,729,252
12/3/201443.3743.7643.2543.452,855,487
12/2/201443.0243.3242.7643.162,713,653
12/1/201442.7043.1942.4242.873,585,922
11/28/201442.6942.9042.4442.905,205,755
11/26/201443.1043.2242.6042.853,164,159
11/25/201442.5843.5742.3643.385,736,195
11/24/201442.6142.8242.2442.523,775,609
11/21/201441.7843.2441.6342.895,849,265
11/20/201441.3641.4741.2641.313,109,310
11/19/201441.9641.9641.4941.622,395,026
11/18/201442.5642.6241.8941.953,151,915
11/17/201442.2442.6442.1842.601,953,157
11/14/201442.4542.5742.1042.402,994,731
11/13/201442.6442.7841.7642.446,340,181
11/12/201443.3143.4943.0843.363,604,470
11/11/201443.8144.1043.3143.392,418,813
11/10/201443.2343.6743.1343.661,832,825
11/7/201443.4243.5543.1643.312,088,043
11/6/201443.1643.4843.0843.441,568,709
11/5/201443.1143.2442.8043.131,345,493
11/4/201442.7742.9842.6242.962,400,531
11/3/201442.9143.0442.6242.751,868,435
10/31/201442.8942.9542.4742.932,667,601
10/30/201442.0342.4741.6942.241,631,437
10/29/201441.9842.3141.8042.192,440,072
10/28/201441.6042.0941.5342.081,684,331
10/27/201441.4941.6640.9941.402,600,098
10/24/201441.0341.6140.8041.591,709,771
10/23/201440.6441.3440.5641.033,354,178
10/22/201440.7840.8139.9440.083,988,353
10/21/201440.5840.9340.3740.904,722,926
10/20/201439.9840.3839.7940.162,839,646
10/17/201439.6240.6839.5840.194,015,594
10/16/201438.2739.3438.2738.935,525,099
10/15/201438.8339.1438.1538.957,201,506
10/14/201441.3841.5439.4639.699,954,198
10/13/201442.1642.3141.5241.545,973,450
10/10/201442.5542.8741.9942.036,960,083
10/9/201443.6843.7442.3542.485,345,698
10/8/201442.5143.7042.4043.695,663,439
10/7/201442.5642.7242.3142.383,659,458
10/6/201443.6143.6642.9242.954,481,225
10/3/201443.4943.7043.3643.503,592,705
10/2/201444.3044.4542.9343.265,318,128
10/1/201444.4744.7944.3444.435,634,598
9/30/201444.3544.6344.2544.573,739,840
9/29/201444.1644.3243.7644.303,186,495
9/26/201443.7944.2943.6444.232,560,539
9/25/201444.1144.2443.7343.793,262,284
9/24/201444.2344.4344.1944.294,013,815
9/23/201444.4744.5744.3444.352,599,233
9/22/201444.9044.9444.5744.652,652,607
9/19/201445.1045.2244.7144.915,774,977
9/18/201444.4245.1644.3045.043,354,043
9/17/201444.4744.6844.1544.313,091,936
9/16/201444.1344.5644.0544.453,007,310
9/15/201444.2544.3644.0244.222,726,483
9/12/201444.9445.0044.2744.333,200,838
9/11/201444.2645.0844.0844.934,317,408
9/10/201443.9744.5443.8244.293,057,112
9/9/201444.1944.2143.9543.982,495,312
9/8/201444.0144.3044.0044.182,594,331
9/5/201443.6344.1143.5044.092,654,522
9/4/201444.0544.0843.6943.723,657,865
9/3/201444.3144.3843.9643.982,217,864
9/2/201444.6244.7543.9944.153,489,018
8/29/201444.7244.8144.3144.622,041,103
8/28/201444.3944.7644.0844.693,245,024
8/27/201444.4744.6644.3844.542,038,886
8/26/201444.8144.8144.2844.392,200,356
8/25/201445.1145.2244.6544.661,988,761
8/22/201445.0845.2144.8844.941,627,035
8/21/201445.0545.2444.9745.151,136,351
8/20/201444.7845.0944.6544.981,888,250
8/19/201444.4944.8144.4644.721,550,470
8/18/201444.2144.5644.1644.451,551,517
8/15/201444.1344.1643.4543.861,790,159
8/14/201443.8244.1143.7943.971,559,514
8/13/201443.5543.8443.5243.831,378,996
8/12/201443.3843.6443.2643.371,270,321
8/11/201443.5843.8543.4343.471,303,142
8/8/201442.7543.4842.7243.472,463,008
8/7/201443.1343.2542.6342.702,176,967
8/6/201442.6643.0542.5742.832,255,516
8/5/201443.1943.4942.7942.961,774,776
8/4/201443.2943.4142.9643.321,859,249
8/1/201443.1143.2742.4443.104,199,027
7/31/201444.2744.3643.1243.154,703,040
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center