$40.16 -0.03 (%) Tyco International Ltd. - NYSE

Oct. 20, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center