$42.89 +1.58 (%) Tyco International PLC - NYSE

Nov. 21, 2014 | 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
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
10/3/201443.4943.7043.3643.503,592,705
10/2/201444.3044.4542.9343.265,318,128
10/1/201444.4744.7944.3444.435,634,598
9/30/201444.3544.6344.2544.573,739,840
9/29/201444.1644.3243.7644.303,186,495
9/26/201443.7944.2943.6444.232,560,539
9/25/201444.1144.2443.7343.793,262,284
9/24/201444.2344.4344.1944.294,013,815
9/23/201444.4744.5744.3444.352,599,233
9/22/201444.9044.9444.5744.652,652,607
9/19/201445.1045.2244.7144.915,774,977
9/18/201444.4245.1644.3045.043,354,043
9/17/201444.4744.6844.1544.313,091,936
9/16/201444.1344.5644.0544.453,007,310
9/15/201444.2544.3644.0244.222,726,483
9/12/201444.9445.0044.2744.333,200,838
9/11/201444.2645.0844.0844.934,317,408
9/10/201443.9744.5443.8244.293,057,112
9/9/201444.1944.2143.9543.982,495,312
9/8/201444.0144.3044.0044.182,594,331
9/5/201443.6344.1143.5044.092,654,522
9/4/201444.0544.0843.6943.723,657,865
9/3/201444.3144.3843.9643.982,217,864
9/2/201444.6244.7543.9944.153,489,018
8/29/201444.7244.8144.3144.622,041,103
8/28/201444.3944.7644.0844.693,245,024
8/27/201444.4744.6644.3844.542,038,886
8/26/201444.8144.8144.2844.392,200,356
8/25/201445.1145.2244.6544.661,988,761
8/22/201445.0845.2144.8844.941,627,035
8/21/201445.0545.2444.9745.151,136,351
8/20/201444.7845.0944.6544.981,888,250
8/19/201444.4944.8144.4644.721,550,470
8/18/201444.2144.5644.1644.451,551,517
8/15/201444.1344.1643.4543.861,790,159
8/14/201443.8244.1143.7943.971,559,514
8/13/201443.5543.8443.5243.831,378,996
8/12/201443.3843.6443.2643.371,270,321
8/11/201443.5843.8543.4343.471,303,142
8/8/201442.7543.4842.7243.472,463,008
8/7/201443.1343.2542.6342.702,176,967
8/6/201442.6643.0542.5742.832,255,516
8/5/201443.1943.4942.7942.961,774,776
8/4/201443.2943.4142.9643.321,859,249
8/1/201443.1143.2742.4443.104,199,027
7/31/201444.2744.3643.1243.154,703,040
7/30/201444.6844.8644.1644.493,812,508
7/29/201445.3345.5344.6044.633,609,140
7/28/201445.2345.4744.9045.303,551,441
7/25/201444.9945.8544.9945.213,796,977
7/24/201444.9145.2244.7544.812,445,322
7/23/201445.1245.2644.8744.922,646,697
7/22/201445.6445.8445.3045.312,678,134
7/21/201445.2345.4344.9345.362,245,896
7/18/201444.7945.2644.6945.241,588,801
7/17/201445.0645.4844.6344.662,335,543
7/16/201445.5745.7345.3045.452,271,814
7/15/201445.2845.6745.1645.402,635,960
7/14/201445.5045.7645.2445.272,341,511
7/11/201444.8645.4244.8645.302,306,505
7/10/201444.7245.0444.5444.822,647,161
7/9/201445.1745.5645.0645.083,313,111
7/8/201445.2645.4244.9745.043,521,120
7/7/201445.7845.7845.2245.332,364,365
7/3/201445.6746.0645.6645.951,421,016
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center