$42.68 +0.05 (%) Tyco International PLC - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TYC historical data

Date Open High Low Close Volume
5/27/201642.5942.8442.5442.682,045,458
5/26/201642.9943.0642.4942.632,754,699
5/25/201642.4242.9942.3842.693,120,492
5/24/201641.3742.4341.2942.353,430,658
5/23/201641.1641.4640.9341.193,672,004
5/20/201640.6041.1740.5941.134,119,253
5/19/201639.9640.5139.7740.353,131,130
5/18/201639.9240.6139.6740.204,020,711
5/17/201640.0740.5439.6540.126,000,818
5/16/201638.4540.4138.2240.235,149,135
5/13/201638.6039.1838.1838.372,076,166
5/12/201638.4839.0538.3738.703,593,085
5/11/201638.3838.6838.0938.482,800,577
5/10/201637.8238.3837.7038.282,749,016
5/9/201637.4537.8037.4137.681,742,794
5/6/201636.9237.7236.7237.662,524,589
5/5/201637.3437.7737.2137.242,702,923
5/4/201637.6037.7936.9837.333,715,744
5/3/201638.0338.0337.3337.793,500,114
5/2/201638.6638.8338.1938.322,422,019
4/29/201638.8938.9238.1738.523,771,904
4/28/201639.3540.1139.2139.402,558,886
4/27/201639.4439.9139.3939.723,074,565
4/26/201639.1539.6439.1539.442,884,538
4/25/201639.1539.1838.8839.142,902,678
4/22/201638.7339.5138.7139.193,515,583
4/21/201637.2039.1437.0838.845,853,576
4/20/201636.6536.8536.2936.662,399,044
4/19/201637.1137.3336.7336.733,377,079
4/18/201636.6837.1436.5336.951,387,128
4/15/201637.0837.1536.6636.791,484,202
4/14/201636.7537.0636.5537.032,954,704
4/13/201636.0936.8136.0336.712,655,776
4/12/201635.6736.2735.6735.971,754,345
4/11/201635.4635.9335.4635.642,073,854
4/8/201635.3535.9535.3335.422,569,579
4/7/201635.1435.4834.7635.054,103,408
4/6/201635.3535.4234.6635.245,236,441
4/5/201635.9435.9435.0135.425,803,035
4/4/201636.7736.8736.5036.511,448,290
4/1/201636.4636.8936.2236.812,047,240
3/31/201636.6136.8336.4336.712,927,681
3/30/201636.4536.8136.2436.623,596,507
3/29/201636.0036.3035.9136.163,026,868
3/28/201636.1736.3836.1036.172,150,163
3/24/201635.6236.0335.3936.012,094,884
3/23/201636.0636.1935.6835.722,539,683
3/22/201636.3636.5136.0636.173,359,098
3/21/201636.6436.6436.3636.512,224,451
3/18/201636.8136.9336.5136.565,317,040
3/17/201636.3936.8036.3236.682,088,306
3/16/201635.9136.5135.7436.351,237,180
3/15/201636.1336.1435.8736.091,122,165
3/14/201636.2336.5236.1736.441,245,956
3/11/201635.6236.3135.6236.281,622,269
3/10/201636.0436.2635.2735.422,263,314
3/9/201635.9436.1235.9135.991,593,910
3/8/201636.1736.2535.6535.793,024,013
3/7/201636.1736.4135.9436.331,989,319
3/4/201636.1236.3835.9136.303,037,774
3/3/201635.7236.1635.6836.122,327,898
3/2/201636.0036.1135.7135.872,568,248
3/1/201635.4436.0235.3736.024,234,339
2/29/201635.3435.4335.0635.185,663,116
2/26/201635.0035.4834.9435.413,788,981
2/25/201634.5534.8934.0534.885,037,366
2/24/201633.5534.4533.0134.404,841,212
2/23/201634.0034.3833.6833.823,325,417
2/22/201633.6234.2533.6234.174,393,545
2/19/201634.4434.5033.1533.578,038,574
2/18/201634.9635.0534.4434.504,011,217
2/17/201634.2035.0634.1634.953,508,130
2/16/201634.0034.3533.7234.203,364,380
2/12/201633.5333.6233.0033.525,057,389
2/11/201633.6233.8632.9233.252,998,411
2/10/201634.7035.0034.0534.104,518,858
2/9/201634.4634.8534.3934.653,514,896
2/8/201634.6934.8534.3734.733,226,727
2/5/201634.6435.0034.4734.985,339,858
2/4/201633.9935.0233.8734.704,738,928
2/3/201634.0334.5733.7934.285,415,000
2/2/201633.7633.8433.5433.754,576,091
2/1/201634.1934.4933.6334.083,736,286
1/29/201634.2934.7733.9434.395,212,681
1/28/201634.0134.1933.3933.484,814,567
1/27/201633.9434.7533.4633.626,856,213
1/26/201633.6234.2533.0933.988,430,669
1/25/201632.8634.3932.0734.1523,949,770
1/22/201630.3730.7630.1930.592,224,527
1/21/201629.7930.4029.5629.993,117,962
1/20/201629.5530.0828.9429.824,787,617
1/19/201630.8230.8230.1430.524,780,538
1/15/201629.5130.4229.5130.294,208,549
1/14/201629.8830.5229.6030.224,100,934
1/13/201631.2131.5429.6629.813,310,817
1/12/201630.8031.3030.3330.574,650,085
1/11/201630.3330.5230.0430.283,768,435
1/8/201630.5230.7330.2130.273,412,735
1/7/201630.4730.7830.1930.323,267,575
1/6/201630.6331.1230.4331.116,144,202
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center