$40.93 +0.04 (%) Tyco International PLC - NYSE

May. 22, 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
5/22/201540.8041.0640.6640.932,416,364
5/21/201540.7241.1440.5640.894,986,365
5/20/201539.9340.8739.9340.838,423,786
5/19/201539.9540.4939.9140.195,975,527
5/18/201539.3539.9039.3139.752,358,461
5/15/201539.5739.7539.3539.472,437,607
5/14/201539.5039.6939.1639.613,445,854
5/13/201539.1339.5039.1339.282,922,679
5/12/201539.4139.5139.0339.053,018,380
5/11/201539.7439.9739.4939.511,801,109
5/8/201539.8240.1139.6139.772,821,656
5/7/201539.6739.8739.3939.581,428,211
5/6/201539.7839.9039.3039.592,571,962
5/5/201539.9040.0539.3939.502,433,720
5/4/201539.6540.0439.6539.872,327,816
5/1/201539.4339.7639.4039.632,806,339
4/30/201539.8439.9539.2639.384,846,809
4/29/201540.0040.2639.8240.014,245,713
4/28/201540.0440.0839.5739.972,646,739
4/27/201540.1840.4239.9040.015,835,858
4/24/201539.8441.5039.7240.0412,659,521
4/23/201542.4742.9742.3842.592,960,245
4/22/201542.4042.6842.1242.601,551,332
4/21/201542.9843.3042.4642.571,803,666
4/20/201542.6042.8742.5142.741,424,287
4/17/201542.9442.9842.2942.433,142,408
4/16/201543.2443.5043.0343.311,066,123
4/15/201543.2643.5743.2143.371,341,579
4/14/201543.0643.2942.7943.221,601,520
4/13/201543.3443.3543.0443.151,181,412
4/10/201543.4643.6943.2543.45989,929
4/9/201543.0143.5342.9443.461,838,334
4/8/201542.8043.1242.7143.012,464,686
4/7/201543.1543.2642.7742.801,570,358
4/6/201542.9543.4142.7843.191,668,795
4/2/201542.9943.5242.8143.331,888,876
4/1/201542.9843.3842.4343.082,707,666
3/31/201543.3243.4242.9943.061,794,746
3/30/201542.9243.7142.8943.461,655,034
3/27/201542.5442.8142.3342.791,415,590
3/26/201543.0043.0042.6042.691,757,382
3/25/201543.3443.4843.0243.133,355,393
3/24/201543.3543.6743.2343.322,230,348
3/23/201543.9544.0043.3243.462,802,647
3/20/201543.0343.1942.7343.143,112,810
3/19/201542.7442.8142.3542.661,160,827
3/18/201542.1543.1541.9542.921,810,492
3/17/201542.1642.4042.1242.281,600,622
3/16/201542.2542.4942.0942.321,669,175
3/13/201542.3842.4741.5742.082,134,973
3/12/201541.8042.4641.7242.381,282,973
3/11/201541.6341.7541.4741.561,484,235
3/10/201542.1042.1041.6441.641,831,197
3/9/201541.9442.7041.9142.521,592,314
3/6/201542.3742.5642.0142.101,885,716
3/5/201542.8242.8942.5842.671,116,937
3/4/201543.0043.0042.4542.802,805,136
3/3/201542.9643.1542.7243.122,111,502
3/2/201542.3243.2642.1843.263,356,041
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center