$40.02 -0.03 (%) Tyco International PLC - NYSE

Apr. 27, 2015 | 02:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TYC historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center