$42.22 -0.47 (%) Tyco International PLC - NYSE

Feb. 27, 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
2/27/201542.7042.8242.1342.223,017,181
2/26/201542.8442.9242.5842.691,683,361
2/25/201542.6243.2042.4342.902,990,908
2/24/201542.4242.7042.2142.611,401,612
2/23/201542.6942.7042.2142.492,050,380
2/20/201542.5642.7442.0042.702,690,206
2/19/201542.7643.0242.6342.741,455,252
2/18/201543.1343.4142.6342.773,704,067
2/17/201543.1643.3442.9643.121,492,812
2/13/201542.8543.3042.8243.193,859,833
2/12/201542.0043.0442.0042.924,855,693
2/11/201541.9642.2141.7641.944,124,547
2/10/201541.9842.1041.8141.964,850,437
2/9/201541.4542.0041.3841.765,102,296
2/6/201542.1042.2241.3641.574,662,969
2/5/201541.5542.0941.4342.042,102,104
2/4/201541.5341.9641.3041.413,213,511
2/3/201541.6142.1741.4341.853,355,995
2/2/201540.7741.5940.4641.444,470,115
1/30/201540.1041.4639.8940.815,731,329
1/29/201541.0741.8440.9641.713,504,726
1/28/201541.8742.1341.2041.232,363,006
1/27/201541.7041.8541.2241.603,369,789
1/26/201542.2842.4041.9942.202,327,293
1/23/201542.4742.5842.2642.391,806,735
1/22/201542.0542.5941.5142.582,696,429
1/21/201541.8442.3541.8342.132,358,670
1/20/201542.2742.5941.8142.133,084,965
1/16/201542.3742.5541.9042.502,969,626
1/15/201542.9043.0042.5242.653,068,593
1/14/201542.8442.9342.1942.862,273,856
1/13/201543.4943.9043.0443.363,361,279
1/12/201543.7743.8043.1543.272,519,150
1/9/201544.0744.2343.5643.722,691,668
1/8/201543.4343.9943.4143.992,685,370
1/7/201542.7643.1842.6743.162,729,398
1/6/201542.8742.9241.9742.482,211,336
1/5/201543.2443.5142.8942.951,699,372
1/2/201543.9944.1243.3043.611,749,791
12/31/201444.3944.4543.8343.861,338,476
12/30/201444.3844.5044.0944.22917,667
12/29/201444.3044.7444.2544.571,001,782
12/26/201444.7244.8344.3444.391,174,325
12/24/201444.4544.8444.4544.70973,288
12/23/201443.8944.6343.8144.371,507,892
12/22/201443.2443.7243.1443.711,616,659
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center