$45.57 +0.16 (%) Tyco International PLC - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TYC historical data

Date Open High Low Close Volume
7/29/201645.0145.7544.9945.572,365,323
7/28/201645.5345.5344.8745.412,088,455
7/27/201645.6146.1345.5545.743,278,347
7/26/201645.2045.7245.2045.582,671,276
7/25/201645.7445.7444.9945.172,470,164
7/22/201644.5245.8044.3445.765,393,944
7/21/201643.2545.6843.2544.609,628,995
7/20/201643.0443.3142.8743.233,423,267
7/19/201643.1443.3042.9743.212,222,728
7/18/201643.3543.3643.0143.151,546,095
7/15/201643.4843.5142.9643.193,286,991
7/14/201643.7343.9643.3243.342,134,309
7/13/201643.1243.4142.8343.313,464,824
7/12/201643.2443.4743.0243.103,368,693
7/11/201642.9743.2442.8342.961,744,643
7/8/201641.9842.8340.3242.774,984,133
7/7/201641.5641.8941.1641.733,300,949
7/6/201641.3941.6140.8741.563,728,655
7/5/201642.7442.7441.5341.593,686,223
7/1/201642.7443.3442.6042.882,182,683
6/30/201641.9042.9041.9042.604,999,562
6/29/201641.6041.8341.2441.703,354,960
6/28/201640.6341.0140.0040.946,061,916
6/27/201641.1541.2039.8140.224,684,875
6/24/201642.3942.7541.4541.609,306,291
6/23/201643.9243.9843.7543.971,779,083
6/22/201643.2543.5743.0943.471,558,870
6/21/201643.2043.4543.0543.182,747,210
6/20/201643.4743.7843.1043.162,640,553
6/17/201643.2543.2742.8142.992,731,945
6/16/201642.8943.3342.5443.243,584,397
6/15/201643.3843.4942.9943.052,137,036
6/14/201643.2543.5743.0143.302,221,207
6/13/201643.4643.7943.2843.302,813,235
6/10/201643.4343.8443.2643.492,476,975
6/9/201643.1443.7643.0243.693,322,354
6/8/201643.4743.6743.3243.443,166,325
6/7/201643.4343.6643.3643.422,714,327
6/6/201643.4143.5543.1143.323,106,773
6/3/201643.4043.4442.9043.262,221,556
6/2/201643.2043.5042.9543.443,485,008
6/1/201642.3643.2742.0843.244,271,014
5/31/201642.7442.8642.3842.622,767,270
5/27/201642.5942.8442.5442.682,045,458
5/26/201642.9943.0642.4942.632,754,699
5/25/201642.4242.9942.3842.693,120,492
5/24/201641.3742.4341.2942.353,430,658
5/23/201641.1641.4640.9341.193,672,004
5/20/201640.6041.1740.5941.134,119,253
5/19/201639.9640.5139.7740.353,131,130
5/18/201639.9240.6139.6740.204,020,711
5/17/201640.0740.5439.6540.126,000,818
5/16/201638.4540.4138.2240.235,149,135
5/13/201638.6039.1838.1838.372,076,166
5/12/201638.4839.0538.3738.703,593,085
5/11/201638.3838.6838.0938.482,800,577
5/10/201637.8238.3837.7038.282,749,016
5/9/201637.4537.8037.4137.681,742,794
5/6/201636.9237.7236.7237.662,524,589
5/5/201637.3437.7737.2137.242,702,923
5/4/201637.6037.7936.9837.333,715,744
5/3/201638.0338.0337.3337.793,500,114
5/2/201638.6638.8338.1938.322,422,019
4/29/201638.8938.9238.1738.523,771,904
4/28/201639.3540.1139.2139.402,558,886
4/27/201639.4439.9139.3939.723,074,565
4/26/201639.1539.6439.1539.442,884,538
4/25/201639.1539.1838.8839.142,902,678
4/22/201638.7339.5138.7139.193,515,583
4/21/201637.2039.1437.0838.845,853,576
4/20/201636.6536.8536.2936.662,399,044
4/19/201637.1137.3336.7336.733,377,079
4/18/201636.6837.1436.5336.951,387,128
4/15/201637.0837.1536.6636.791,484,202
4/14/201636.7537.0636.5537.032,954,704
4/13/201636.0936.8136.0336.712,655,776
4/12/201635.6736.2735.6735.971,754,345
4/11/201635.4635.9335.4635.642,073,854
4/8/201635.3535.9535.3335.422,569,579
4/7/201635.1435.4834.7635.054,103,408
4/6/201635.3535.4234.6635.245,236,441
4/5/201635.9435.9435.0135.425,803,035
4/4/201636.7736.8736.5036.511,448,290
4/1/201636.4636.8936.2236.812,047,240
3/31/201636.6136.8336.4336.712,927,681
3/30/201636.4536.8136.2436.623,596,507
3/29/201636.0036.3035.9136.163,026,868
3/28/201636.1736.3836.1036.172,150,163
3/24/201635.6236.0335.3936.012,094,884
3/23/201636.0636.1935.6835.722,539,683
3/22/201636.3636.5136.0636.173,359,098
3/21/201636.6436.6436.3636.512,224,451
3/18/201636.8136.9336.5136.565,317,040
3/17/201636.3936.8036.3236.682,088,306
3/16/201635.9136.5135.7436.351,237,180
3/15/201636.1336.1435.8736.091,122,165
3/14/201636.2336.5236.1736.441,245,956
3/11/201635.6236.3135.6236.281,622,269
3/10/201636.0436.2635.2735.422,263,314
3/9/201635.9436.1235.9135.991,593,910
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center