TYCO INTERNATIONAL $34.27

up +0.21


24/5/2013 04:24 PM  |  NYSE : TYC  |  Industries : Administrative and Support and Waste Management and Remediation Services / Investigation and Security Services
Type:

TYC historical data

Date Open High Low Close Volume
5/24/2013 33.89 34.36 33.74 34.27 29467
5/23/2013 33.82 34.22 33.79 34.06 35299
5/22/2013 34.26 34.31 33.91 34.08 46651
5/21/2013 34.22 34.40 34.18 34.26 13401
5/20/2013 34.15 34.32 34.08 34.24 27437
5/17/2013 33.91 34.43 33.91 34.26 21689
5/16/2013 34.08 34.08 33.83 33.91 32032
5/15/2013 34.00 34.17 33.79 34.15 24983
5/14/2013 33.84 34.24 33.80 34.11 24351
5/13/2013 33.84 33.97 33.74 33.86 16315
5/10/2013 33.91 34.00 33.71 33.87 55466
5/9/2013 33.65 34.01 33.61 33.96 31682
5/8/2013 33.11 33.78 33.06 33.77 38640
5/7/2013 32.98 33.17 32.83 33.15 21208
5/6/2013 31.99 32.88 31.96 32.85 27202
5/3/2013 32.04 32.68 31.99 32.03 46235
5/2/2013 31.52 31.99 31.51 31.75 61721
5/1/2013 31.98 32.26 31.49 31.50 47606
4/30/2013 32.23 32.47 32.00 32.12 50679
4/29/2013 31.58 32.43 31.52 32.16 60757
4/26/2013 32.31 32.95 31.37 31.42 125361
4/25/2013 30.75 31.20 30.65 31.08 37482
4/24/2013 30.98 31.16 30.62 30.70 38783
4/23/2013 30.98 31.23 30.75 31.05 22928
4/22/2013 31.32 31.42 30.75 30.79 33617
4/19/2013 31.03 31.36 30.91 31.32 29686
4/18/2013 31.18 31.20 30.75 30.88 23546
4/17/2013 31.36 31.41 30.77 31.17 31240
4/16/2013 31.58 31.71 31.38 31.58 25535
4/15/2013 32.06 32.30 31.29 31.36 34166
4/12/2013 32.62 32.67 32.11 32.25 27405
4/11/2013 32.47 32.77 32.43 32.71 31100
4/10/2013 31.81 32.50 31.71 32.44 30521
4/9/2013 31.31 31.79 31.11 31.68 44957
4/8/2013 31.02 31.33 31.02 31.17 27556
4/5/2013 31.21 31.37 30.95 31.11 28702
4/4/2013 31.52 31.84 31.38 31.59 23024
4/3/2013 31.69 31.96 31.43 31.53 41638
4/2/2013 31.81 31.95 31.49 31.64 36025
4/1/2013 32.10 32.16 31.57 31.75 26531
3/28/2013 31.20 32.07 31.10 32.00 45893
3/27/2013 31.04 31.22 30.89 31.18 19441
3/26/2013 31.15 31.26 30.96 31.26 19756
3/25/2013 31.32 31.44 30.83 30.99 17855
3/22/2013 30.98 31.25 30.91 31.24 28316
3/21/2013 31.33 31.47 30.87 30.88 33465
3/20/2013 31.45 31.60 31.35 31.46 27154
3/19/2013 31.43 31.43 30.81 31.23 29303
3/18/2013 31.25 31.60 31.23 31.34 21125
3/15/2013 31.71 31.87 31.51 31.62 26673
3/14/2013 31.82 31.99 31.76 31.88 17918
3/13/2013 31.71 31.83 31.55 31.73 20263
3/12/2013 32.19 32.22 31.59 31.64 25653
3/11/2013 31.99 32.25 31.96 32.24 14490
3/8/2013 31.97 32.14 31.80 32.08 21351
3/7/2013 32.25 32.25 31.83 31.84 25672
3/6/2013 32.47 32.49 32.13 32.23 16925
3/5/2013 32.03 32.42 32.01 32.27 25830
3/4/2013 31.55 31.94 31.50 31.89 25803
3/1/2013 31.80 32.11 31.56 31.67 28452
2/28/2013 31.94 32.33 31.87 32.01 30294
2/27/2013 31.18 32.03 31.09 31.92 29624
2/26/2013 31.43 31.51 31.21 31.27 36368
2/25/2013 31.97 32.01 31.29 31.30 28207
2/22/2013 31.91 32.05 31.73 31.85 21262
2/21/2013 32.13 32.13 31.44 31.76 41532
2/20/2013 32.25 32.43 32.07 32.30 39364
2/19/2013 32.03 32.34 31.96 32.34 25572
2/15/2013 31.99 32.21 31.90 32.05 41917
2/14/2013 31.25 31.87 31.25 31.87 34846
2/13/2013 30.87 31.55 30.87 31.50 37610
2/12/2013 30.82 31.02 30.75 31.01 23154
2/11/2013 30.73 31.04 30.67 30.73 21068
2/8/2013 30.52 30.84 30.46 30.76 19765
2/7/2013 30.37 30.50 30.13 30.44 23365
2/6/2013 30.42 30.59 30.15 30.44 38432
2/5/2013 30.13 30.74 30.05 30.60 28903
2/4/2013 30.06 30.13 29.96 30.01 26985
2/1/2013 30.40 30.65 30.15 30.25 28389
1/31/2013 30.18 30.35 30.08 30.23 28426
1/30/2013 30.54 30.78 30.07 30.16 28673
1/29/2013 30.47 30.85 30.23 30.51 42810
1/28/2013 31.15 31.23 30.66 30.70 41761
1/25/2013 31.02 31.26 30.76 31.23 24897
1/24/2013 31.00 31.29 30.77 30.94 30075
1/23/2013 31.06 31.22 30.91 31.10 22508
1/22/2013 31.29 31.45 31.07 31.25 30556
1/18/2013 31.33 31.38 30.83 31.37 34910
1/17/2013 30.64 31.46 30.61 31.34 39888
1/16/2013 30.38 30.58 30.17 30.54 19526
1/15/2013 30.08 30.53 30.00 30.53 22720
1/14/2013 30.16 30.30 29.95 30.30 18994
1/11/2013 30.52 30.55 30.10 30.25 21189
1/10/2013 30.68 30.75 30.14 30.39 43382
1/9/2013 29.89 30.56 29.85 30.55 37206
1/8/2013 29.78 29.86 29.59 29.77 19445
1/7/2013 29.63 29.95 29.58 29.82 17862
1/4/2013 29.97 30.03 29.71 29.78 31318
1/3/2013 30.49 30.58 29.74 29.82 45877
1/2/2013 29.76 30.57 29.72 30.57 47724
Marketplace
Trading Center