$34.10 -0.55 (%) Tyco International PLC - NYSE

Feb. 10, 2016 | 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
2/10/201634.7035.0034.0534.104,518,858
2/9/201634.4634.8534.3934.653,514,896
2/8/201634.6934.8534.3734.733,226,727
2/5/201634.6435.0034.4734.985,339,858
2/4/201633.9935.0233.8734.704,738,928
2/3/201634.0334.5733.7934.285,415,000
2/2/201633.7633.8433.5433.754,576,091
2/1/201634.1934.4933.6334.083,736,286
1/29/201634.2934.7733.9434.395,212,681
1/28/201634.0134.1933.3933.484,814,567
1/27/201633.9434.7533.4633.626,856,213
1/26/201633.6234.2533.0933.988,430,669
1/25/201632.8634.3932.0734.1523,949,770
1/22/201630.3730.7630.1930.592,224,527
1/21/201629.7930.4029.5629.993,117,962
1/20/201629.5530.0828.9429.824,787,617
1/19/201630.8230.8230.1430.524,780,538
1/15/201629.5130.4229.5130.294,208,549
1/14/201629.8830.5229.6030.224,100,934
1/13/201631.2131.5429.6629.813,310,817
1/12/201630.8031.3030.3330.574,650,085
1/11/201630.3330.5230.0430.283,768,435
1/8/201630.5230.7330.2130.273,412,735
1/7/201630.4730.7830.1930.323,267,575
1/6/201630.6331.1230.4331.116,144,202
1/5/201631.7631.9731.2331.413,437,760
1/4/201631.4431.9131.3931.793,475,343
12/31/201532.0332.3631.8831.892,112,022
12/30/201532.5532.6932.1532.201,611,518
12/29/201532.3732.6832.3432.651,959,120
12/28/201532.0432.3031.8632.201,523,745
12/24/201532.1732.3731.9632.101,372,786
12/23/201532.0332.5632.0232.333,996,692
12/22/201531.2631.9431.1931.752,434,946
12/21/201531.1131.3730.9731.182,899,898
12/18/201531.1331.2530.8430.844,321,768
12/17/201532.1532.3131.2531.284,034,169
12/16/201531.9332.3031.7232.222,339,927
12/15/201532.0532.3831.5131.845,063,263
12/14/201532.1132.2031.4831.775,417,548
12/11/201532.7032.9132.3832.463,193,316
12/10/201533.2533.2932.8832.966,717,041
12/9/201533.1333.6533.0133.251,979,115
12/8/201533.5033.7433.1633.232,124,121
12/7/201533.8934.0033.5933.832,164,655
12/4/201533.8434.0433.4933.963,375,015
12/3/201534.1834.3633.5233.742,728,175
12/2/201534.8734.9733.9834.094,249,925
12/1/201535.3935.5234.7834.992,861,734
11/30/201535.2835.6735.2135.312,837,343
11/27/201535.2835.4535.0035.151,060,835
11/25/201535.2135.3834.8435.252,780,026
11/24/201535.1535.3534.8735.213,899,215
11/23/201535.1235.7334.9535.313,198,782
11/20/201535.8936.1135.4735.644,594,607
11/19/201535.8735.9935.5735.831,845,958
11/18/201535.5035.8935.3235.842,986,220
11/17/201535.8936.0035.3635.483,841,981
11/16/201535.2235.8635.0835.715,588,238
11/13/201534.6435.6134.1335.318,018,576
11/12/201537.0337.2736.4536.503,161,360
11/11/201537.2737.6137.1837.343,356,801
11/10/201536.7536.9536.3536.722,907,652
11/9/201536.9137.1036.6936.773,254,878
11/6/201536.7237.0436.5137.021,942,059
11/5/201537.0437.1736.6336.921,484,298
11/4/201537.1637.3936.9137.003,991,304
11/3/201537.0537.2636.8337.091,642,587
11/2/201536.4837.1536.3037.062,011,427
10/30/201536.5636.7036.3736.443,512,191
10/29/201536.1836.5336.0236.482,053,432
10/28/201536.2136.5535.7536.222,842,274
10/27/201536.3236.4535.7335.992,034,429
10/26/201536.9837.1436.5336.591,459,619
10/23/201537.3137.4436.7636.952,549,784
10/22/201536.1837.5936.1337.153,170,103
10/21/201536.5236.6835.9936.062,143,371
10/20/201535.9436.6635.9436.632,080,767
10/19/201536.2536.5036.0136.151,794,079
10/16/201536.5236.6736.1636.473,017,622
10/15/201536.2436.4935.8036.462,383,806
10/14/201535.6836.3335.5536.062,282,957
10/13/201535.8236.2235.6935.742,199,461
10/12/201536.3936.4636.0236.081,408,389
10/9/201536.3036.5736.0736.361,957,995
10/8/201534.9636.4334.9636.232,777,619
10/7/201535.3736.0035.3735.583,421,107
10/6/201534.8435.2634.7835.172,805,146
10/5/201534.5035.0033.1934.873,946,152
10/2/201533.4334.3933.0834.393,009,664
10/1/201533.5333.9133.2933.873,365,879
9/30/201533.6733.9033.1533.464,332,489
9/29/201533.5533.6533.0633.394,765,852
9/28/201534.2534.3233.5033.551,838,166
9/25/201534.5334.6934.2634.471,733,761
9/24/201534.1334.3233.7534.223,322,479
9/23/201534.9135.0334.5334.622,054,836
9/22/201535.0935.1434.6634.911,513,175
9/21/201535.6335.7535.3435.511,552,895
9/18/201536.0136.0135.4235.523,062,035
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center