Tyco International Ltd. $44.81

down -0.11


24/7/2014 04:03 PM  |  NYSE : TYC  
Industries : Diversified Services / Security & Protection Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TYC historical data

Date Open High Low Close Volume
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
7/2/201445.7245.9845.4045.622,483,865
7/1/201445.6946.0945.6345.882,148,036
6/30/201445.2145.7444.8445.607,052,143
6/27/201445.6546.0244.8945.3826,574,001
6/26/201445.8645.8645.3345.633,499,516
6/25/201445.4545.9045.0945.833,971,568
6/24/201445.9246.0945.5545.593,169,294
6/23/201446.2346.2945.8045.973,473,060
6/20/201446.5846.5846.0846.235,061,828
6/19/201446.1846.6445.9946.464,091,258
6/18/201445.8446.2645.6246.202,720,337
6/17/201445.2546.0845.2146.003,682,715
6/16/201444.7145.5944.7145.373,736,800
6/13/201444.6344.8444.3644.751,795,130
6/12/201444.6744.8644.4844.612,740,301
6/11/201444.4844.7544.3244.662,010,139
6/10/201444.7644.9144.4444.582,422,776
6/9/201444.5145.0044.4244.841,805,642
6/6/201444.0944.4444.0944.432,714,139
6/5/201443.8744.0943.5743.882,347,478
6/4/201443.2843.9343.1843.732,997,421
6/3/201443.5443.7443.1143.283,389,369
6/2/201443.6443.9343.2843.742,824,822
5/30/201443.6443.8143.5443.643,187,518
5/29/201443.7343.8643.3643.702,809,948
5/28/201443.7744.2643.6943.722,807,558
5/27/201443.4943.7743.3843.652,000,078
5/23/201442.8643.3842.7443.291,785,826
5/22/201442.7043.0742.6242.773,586,912
5/21/201442.9543.1542.4842.633,086,412
5/20/201443.1043.2642.5942.762,312,290
5/19/201442.5443.2442.4743.171,845,784
5/16/201442.3742.6842.2442.661,965,573
5/15/201442.5842.6042.0242.461,613,894
5/14/201442.9643.0642.7142.742,115,401
5/13/201443.0343.4242.9242.942,535,607
5/12/201441.9143.2641.8943.056,742,371
5/9/201441.2341.7141.1141.593,041,633
5/8/201441.0441.5740.9241.262,674,644
5/7/201440.7541.0640.5941.042,956,209
5/6/201440.6940.9040.5240.612,737,641
5/5/201440.5440.7840.1540.723,710,209
5/2/201440.8141.2440.7040.812,295,799
5/1/201440.9641.0840.6040.772,418,601
4/30/201441.0241.3140.7240.903,523,756
4/29/201440.9541.1940.6940.992,774,730
4/28/201441.3841.5240.1640.845,140,432
4/25/201441.5242.0840.8941.298,657,419
4/24/201442.6042.6042.1242.212,561,626
4/23/201442.5042.8642.3242.402,654,866
4/22/201442.4842.7342.2942.611,702,236
4/21/201442.2542.5242.2442.501,767,141
4/17/201441.4442.5141.4442.223,947,415
4/16/201441.1741.5641.0041.562,694,168
4/15/201440.8941.3540.5340.923,103,420
4/14/201440.8241.1240.4240.732,654,275
4/11/201440.8341.0740.5740.622,291,984
4/10/201441.5142.0140.9640.983,575,789
4/9/201441.5241.6541.1241.506,193,406
4/8/201441.0141.3940.5241.343,215,625
4/7/201442.1742.2340.9541.062,843,222
4/4/201442.7943.0042.1742.281,890,511
4/3/201442.6042.8042.3742.595,801,844
4/2/201442.9043.0542.4342.444,063,388
4/1/201442.6242.9942.5042.943,035,390
3/31/201442.0042.5241.7842.402,485,848
3/28/201441.8742.2641.7341.812,461,968
3/27/201442.3442.4241.6141.683,554,183
3/26/201442.3542.6642.2842.363,721,881
3/25/201442.2242.4141.9142.172,013,874
3/24/201442.7742.9841.8441.942,538,412
3/21/201442.7042.9042.4242.714,146,207
3/20/201442.3542.5142.1042.371,681,257
3/19/201442.9143.0742.1842.353,365,684
3/18/201443.4143.5742.6842.903,635,512
3/17/201443.0543.6443.0543.412,813,254
3/14/201442.6543.0042.5842.892,873,598
3/13/201443.0943.3542.3942.643,562,974
3/12/201442.6843.0042.4842.943,074,629
3/11/201443.7843.8342.8542.912,130,205
3/10/201443.6243.9643.2643.672,353,457
3/7/201443.9144.1043.6543.822,423,752
3/6/201443.7443.9843.6943.812,003,069
3/5/201443.5443.8443.2543.682,546,662
3/4/201443.6843.7143.0543.413,698,605
Trading Center