Tyco International Ltd. $40.92

up +0.19


15/4/2014 06:40 PM  |  NYSE : TYC  
Industries : Diversified Services / Security & Protection Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TYC historical data

Date Open High Low Close Volume
4/15/201440.8941.3540.5340.923,103,420
4/14/201440.8241.1240.4240.732,654,280
4/11/201440.8341.0740.5740.622,291,980
4/10/201441.5142.0140.9640.983,575,790
4/9/201441.5241.6541.1241.506,193,410
4/8/201441.0141.3940.5241.343,215,620
4/7/201442.1742.2340.9541.062,843,220
4/4/201442.7943.0042.1742.281,890,510
4/3/201442.6042.8042.3742.595,801,840
4/2/201442.9043.0542.4342.444,063,390
4/1/201442.6242.9942.5042.943,035,390
3/31/201442.0042.5241.7842.402,485,850
3/28/201441.8742.2641.7341.812,461,970
3/27/201442.3442.4241.6141.683,554,180
3/26/201442.3542.6642.2842.363,721,880
3/25/201442.2242.4141.9142.172,013,870
3/24/201442.7742.9841.8441.942,538,410
3/21/201442.7042.9042.4242.714,146,210
3/20/201442.3542.5142.1042.371,681,260
3/19/201442.9143.0742.1842.353,365,680
3/18/201443.4143.5742.6842.903,635,510
3/17/201443.0543.6443.0543.412,813,250
3/14/201442.6543.0042.5842.892,873,600
3/13/201443.0943.3542.3942.643,562,970
3/12/201442.6843.0042.4842.943,074,630
3/11/201443.7843.8342.8542.912,130,200
3/10/201443.6243.9643.2643.672,353,460
3/7/201443.9144.1043.6543.822,423,750
3/6/201443.7443.9843.6943.812,003,070
3/5/201443.5443.8443.2543.682,546,660
3/4/201443.6843.7143.0543.413,698,600
3/3/201442.4243.1542.1843.024,027,460
2/28/201442.5742.6141.9842.182,731,280
2/27/201442.4042.6742.3242.462,583,160
2/26/201442.4842.8842.4042.622,561,080
2/25/201442.5242.6442.3442.454,058,140
2/24/201442.3642.9142.3642.553,281,920
2/21/201442.3742.6042.1942.292,470,670
2/20/201441.8442.3841.5442.252,938,280
2/19/201442.0042.3941.6641.762,250,730
2/18/201442.1442.3142.0342.181,735,190
2/14/201441.6042.2041.4941.932,958,360
2/13/201441.3641.8141.1041.742,010,300
2/12/201441.6841.9241.2841.451,825,180
2/11/201441.4541.8041.3141.612,207,310
2/10/201441.5441.5941.2241.402,917,430
2/7/201441.0041.6740.8241.552,970,000
2/6/201440.3440.9740.3140.822,553,720
2/5/201439.7540.4039.5240.264,069,000
2/4/201439.8340.0539.4039.933,074,780
2/3/201440.6640.8639.4839.553,899,670
1/31/201439.6740.9739.1540.496,482,930
1/30/201439.9039.9639.5039.673,858,030
1/29/201439.5240.2139.4539.692,242,340
1/28/201439.5040.0539.4939.952,507,060
1/27/201439.4639.9039.2339.432,629,830
1/24/201440.1540.3039.4039.402,657,780
1/23/201441.1241.3240.3440.532,894,560
1/22/201441.2641.4341.0641.332,439,820
1/21/201441.3442.0841.0941.371,835,530
1/17/201441.2541.4441.0941.383,005,400
1/16/201441.1341.2340.9041.202,204,050
1/15/201440.7941.2940.7341.271,928,420
1/14/201440.4940.8940.4440.862,813,470
1/13/201440.9041.1140.2240.342,495,250
1/10/201441.0141.1640.7141.122,544,300
1/9/201441.3741.5840.8540.992,126,640
1/8/201441.4241.5140.9941.163,222,570
1/7/201440.6241.1540.6240.972,593,420
1/6/201441.0041.6540.7740.833,889,760
1/3/201440.6640.8740.2440.442,441,220
1/2/201440.8841.0840.4640.663,017,330
12/31/201341.1941.3240.6641.042,621,200
12/30/201341.1441.4241.0441.182,148,130
12/27/201340.6641.4440.6641.214,391,300
12/26/201339.4040.7239.4040.621,538,400
12/24/201340.0740.2640.0540.25988,682
12/23/201340.0440.2739.8040.172,888,340
12/20/201338.9439.7038.8839.603,985,550
12/19/201338.9138.9538.5538.912,193,250
12/18/201337.8939.1437.7239.073,243,170
12/17/201337.9638.1337.8337.952,225,190
12/16/201337.4838.1237.3637.932,771,350
12/13/201337.7537.7537.1037.352,919,710
12/12/201337.2937.9237.1237.793,394,380
12/11/201337.4737.7137.1337.182,480,180
12/10/201337.7238.1237.5137.532,218,380
12/9/201337.9838.0037.5237.742,207,330
12/6/201337.2037.9037.1437.753,015,210
12/5/201337.5137.6937.1737.252,621,280
12/4/201337.6637.9737.1037.514,059,280
12/3/201337.5037.9437.4137.863,951,930
12/2/201338.2038.4537.6337.702,517,660
11/29/201338.1638.5437.8438.141,359,680
11/27/201338.0838.3737.8638.002,821,660
11/26/201338.3738.7738.0438.073,573,930
11/25/201338.4338.7638.3338.433,307,140
11/22/201337.5838.4437.4438.435,095,880
11/21/201337.0937.7537.0237.683,067,330
11/20/201337.5337.6437.1037.152,698,260
Trading Center