|
 Tyco Internationa - [Ticker: TYC] |     | | Last Trade | 45.59 | Last Trade Time | 2016-09-02 - 20:04:00 | | Variation | +0.58 (+0.00%) | Open | 45.59 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TYC quotes from 2000-01-01 to 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 3,446,000 | 39.75 | 39.94 | 36.50 | 37.94 | 00:00:00 | | 2000-01-04 | 2,629,600 | 36.88 | 37.75 | 35.75 | 36.06 | 00:00:00 | | 2000-01-05 | 3,180,800 | 36.19 | 36.25 | 34.50 | 35.50 | 00:00:00 | | 2000-01-06 | 2,651,000 | 35.13 | 36.00 | 34.81 | 35.13 | 00:00:00 | | 2000-01-07 | 1,961,400 | 35.00 | 35.75 | 34.06 | 35.63 | 00:00:00 | | 2000-01-10 | 1,606,700 | 36.25 | 36.88 | 35.88 | 36.75 | 00:00:00 | | 2000-01-11 | 2,788,600 | 36.94 | 36.94 | 34.13 | 34.13 | 00:00:00 | | 2000-01-12 | 2,446,400 | 33.25 | 33.75 | 32.00 | 32.25 | 00:00:00 | | 2000-01-13 | 2,294,000 | 33.25 | 34.38 | 32.56 | 34.38 | 00:00:00 | | 2000-01-14 | 2,852,300 | 35.69 | 36.00 | 33.44 | 34.88 | 00:00:00 | | 2000-01-18 | 5,503,400 | 36.25 | 40.13 | 35.75 | 40.00 | 00:00:00 | | 2000-01-19 | 4,531,800 | 38.94 | 39.31 | 37.44 | 38.00 | 00:00:00 | | 2000-01-20 | 2,045,800 | 38.25 | 38.38 | 37.00 | 37.88 | 00:00:00 | | 2000-01-21 | 2,971,300 | 38.19 | 39.38 | 38.00 | 39.00 | 00:00:00 | | 2000-01-24 | 2,488,800 | 39.38 | 39.44 | 37.88 | 37.88 | 00:00:00 | | 2000-01-25 | 1,918,400 | 37.13 | 39.00 | 36.00 | 36.00 | 00:00:00 | | 2000-01-26 | 3,892,900 | 37.94 | 39.50 | 37.38 | 39.38 | 00:00:00 | | 2000-01-27 | 7,007,000 | 39.69 | 43.13 | 39.38 | 42.75 | 00:00:00 | | 2000-01-28 | 4,979,600 | 42.75 | 43.88 | 41.25 | 42.00 | 00:00:00 | | 2000-01-31 | 2,481,000 | 42.13 | 43.44 | 41.06 | 43.06 | 00:00:00 | | 2000-02-01 | 3,002,500 | 42.38 | 42.50 | 41.00 | 41.69 | 00:00:00 | | 2000-02-02 | 2,756,200 | 42.13 | 42.13 | 40.00 | 40.50 | 00:00:00 | | 2000-02-03 | 1,716,100 | 41.06 | 41.56 | 40.31 | 40.88 | 00:00:00 | | 2000-02-04 | 1,478,800 | 41.50 | 41.50 | 39.75 | 40.00 | 00:00:00 | | 2000-02-07 | 2,153,700 | 39.94 | 40.00 | 38.25 | 39.13 | 00:00:00 | | 2000-02-08 | 2,090,600 | 40.25 | 41.25 | 39.88 | 41.25 | 00:00:00 | | 2000-02-09 | 2,226,600 | 41.00 | 41.75 | 40.63 | 41.06 | 00:00:00 | | 2000-02-10 | 1,390,600 | 41.25 | 41.69 | 40.38 | 40.50 | 00:00:00 | | 2000-02-11 | 1,236,300 | 40.63 | 40.63 | 38.94 | 39.63 | 00:00:00 | | 2000-02-14 | 1,323,600 | 39.06 | 39.88 | 38.56 | 38.94 | 00:00:00 | | 2000-02-15 | 1,939,300 | 38.75 | 39.00 | 37.94 | 38.63 | 00:00:00 | | 2000-02-16 | 1,420,800 | 38.25 | 38.50 | 37.44 | 38.31 | 00:00:00 | | 2000-02-17 | 4,572,600 | 38.38 | 40.00 | 37.56 | 39.69 | 00:00:00 | | 2000-02-18 | 2,122,400 | 39.25 | 39.56 | 37.44 | 37.63 | 00:00:00 | | 2000-02-22 | 1,133,600 | 38.00 | 38.44 | 37.63 | 38.25 | 00:00:00 | | 2000-02-23 | 1,257,400 | 38.25 | 38.25 | 36.25 | 37.44 | 00:00:00 | | 2000-02-24 | 2,164,600 | 37.31 | 38.00 | 35.63 | 37.75 | 00:00:00 | | 2000-02-25 | 2,286,300 | 36.25 | 39.56 | 36.19 | 39.00 | 00:00:00 | | 2000-02-28 | 1,660,800 | 39.00 | 39.44 | 37.50 | 39.19 | 00:00:00 | | 2000-02-29 | 2,280,500 | 39.19 | 39.75 | 37.00 | 37.00 | 00:00:00 | | 2000-03-01 | 3,820,100 | 38.50 | 40.50 | 37.00 | 37.00 | 00:00:00 | | 2000-03-02 | 2,714,200 | 38.63 | 39.38 | 37.25 | 37.25 | 00:00:00 | | 2000-03-03 | 4,885,600 | 39.00 | 40.75 | 38.63 | 40.25 | 00:00:00 | | 2000-03-06 | 3,373,200 | 40.88 | 42.06 | 40.38 | 40.69 | 00:00:00 | | 2000-03-07 | 3,372,800 | 40.94 | 41.25 | 38.75 | 39.25 | 00:00:00 | | 2000-03-08 | 2,887,300 | 39.75 | 42.00 | 39.69 | 42.00 | 00:00:00 | | 2000-03-09 | 5,779,000 | 41.50 | 45.81 | 41.50 | 44.63 | 00:00:00 | | 2000-03-10 | 6,268,400 | 46.38 | 48.75 | 45.63 | 48.50 | 00:00:00 | | 2000-03-13 | 3,287,000 | 45.38 | 48.00 | 45.31 | 46.00 | 00:00:00 | | 2000-03-14 | 2,375,600 | 45.88 | 47.19 | 44.06 | 44.38 | 00:00:00 | | 2000-03-15 | 2,241,800 | 44.56 | 46.44 | 43.38 | 46.44 | 00:00:00 | | 2000-03-16 | 2,538,800 | 46.25 | 47.75 | 45.75 | 47.50 | 00:00:00 | | 2000-03-17 | 2,198,800 | 46.88 | 48.44 | 46.81 | 47.25 | 00:00:00 | | 2000-03-20 | 1,681,900 | 47.75 | 48.94 | 47.63 | 47.88 | 00:00:00 | | 2000-03-21 | 1,630,800 | 48.00 | 48.19 | 46.75 | 48.00 | 00:00:00 | | 2000-03-22 | 2,458,200 | 47.75 | 48.94 | 47.06 | 48.50 | 00:00:00 | | 2000-03-23 | 2,477,600 | 49.25 | 50.25 | 48.94 | 49.38 | 00:00:00 | | 2000-03-24 | 3,400,000 | 50.00 | 53.25 | 49.69 | 52.00 | 00:00:00 | | 2000-03-27 | 2,071,200 | 51.50 | 51.56 | 50.50 | 50.56 | 00:00:00 | | 2000-03-28 | 1,410,800 | 49.75 | 51.19 | 49.63 | 50.50 | 00:00:00 | | 2000-03-29 | 1,780,300 | 50.56 | 51.06 | 49.25 | 49.88 | 00:00:00 | | 2000-03-30 | 2,483,000 | 49.94 | 52.50 | 49.00 | 49.88 | 00:00:00 | | 2000-03-31 | 1,300,500 | 51.00 | 51.44 | 49.88 | 50.13 | 00:00:00 | | 2000-04-03 | 1,192,600 | 50.88 | 50.88 | 49.88 | 50.50 | 00:00:00 | | 2000-04-04 | 3,662,600 | 50.25 | 50.44 | 43.38 | 47.31 | 00:00:00 | | 2000-04-05 | 1,254,700 | 46.75 | 47.81 | 46.56 | 46.75 | 00:00:00 | | 2000-04-06 | 1,090,100 | 47.19 | 48.88 | 47.13 | 47.75 | 00:00:00 | | 2000-04-07 | 1,357,800 | 48.13 | 50.19 | 48.00 | 49.88 | 00:00:00 | | 2000-04-10 | 1,453,600 | 49.88 | 50.25 | 48.69 | 49.63 | 00:00:00 | | 2000-04-11 | 896,500 | 49.00 | 49.75 | 48.13 | 49.50 | 00:00:00 | | 2000-04-12 | 1,787,900 | 49.00 | 49.88 | 46.00 | 46.56 | 00:00:00 | | 2000-04-13 | 1,570,900 | 46.81 | 47.13 | 46.00 | 46.00 | 00:00:00 | | 2000-04-14 | 2,116,700 | 45.00 | 45.13 | 42.75 | 43.50 | 00:00:00 | | 2000-04-17 | 1,923,600 | 42.63 | 46.00 | 42.25 | 45.88 | 00:00:00 | | 2000-04-18 | 3,588,800 | 45.50 | 45.63 | 42.06 | 43.75 | 00:00:00 | | 2000-04-19 | 1,723,600 | 43.94 | 45.19 | 43.81 | 44.13 | 00:00:00 | | 2000-04-20 | 1,457,600 | 44.38 | 46.06 | 44.31 | 44.88 | 00:00:00 | | 2000-04-24 | 1,332,600 | 44.94 | 45.69 | 44.38 | 44.38 | 00:00:00 | | 2000-04-25 | 1,666,300 | 45.50 | 48.50 | 45.31 | 48.13 | 00:00:00 | | 2000-04-26 | 1,495,000 | 48.06 | 49.25 | 47.06 | 47.19 | 00:00:00 | | 2000-04-27 | 864,000 | 47.13 | 47.75 | 46.81 | 47.13 | 00:00:00 | | 2000-04-28 | 955,800 | 47.50 | 47.56 | 45.81 | 45.94 | 00:00:00 | | 2000-05-01 | 1,132,400 | 45.94 | 48.50 | 45.75 | 47.81 | 00:00:00 | | 2000-05-02 | 1,157,600 | 47.63 | 48.63 | 47.31 | 48.00 | 00:00:00 | | 2000-05-03 | 1,043,600 | 47.63 | 48.75 | 46.38 | 46.75 | 00:00:00 | | 2000-05-04 | 1,465,100 | 47.00 | 48.81 | 47.00 | 48.06 | 00:00:00 | | 2000-05-05 | 1,670,100 | 48.00 | 49.94 | 47.81 | 49.38 | 00:00:00 | | 2000-05-08 | 1,651,800 | 48.63 | 50.50 | 48.19 | 50.06 | 00:00:00 | | 2000-05-09 | 1,751,000 | 50.50 | 50.94 | 49.50 | 49.50 | 00:00:00 | | 2000-05-10 | 1,598,000 | 49.38 | 49.81 | 48.00 | 49.00 | 00:00:00 | | 2000-05-11 | 1,145,300 | 49.38 | 49.69 | 47.56 | 48.69 | 00:00:00 | | 2000-05-12 | 1,788,900 | 49.00 | 50.63 | 48.69 | 50.00 | 00:00:00 | | 2000-05-15 | 1,358,600 | 50.38 | 51.38 | 49.81 | 50.75 | 00:00:00 | | 2000-05-16 | 1,321,000 | 50.38 | 51.25 | 49.94 | 51.13 | 00:00:00 | | 2000-05-17 | 968,400 | 50.63 | 50.88 | 50.00 | 50.56 | 00:00:00 | | 2000-05-18 | 733,400 | 50.50 | 50.63 | 49.50 | 50.19 | 00:00:00 | | 2000-05-19 | 2,440,800 | 47.75 | 49.00 | 47.44 | 47.52 | 00:00:00 | | 2000-05-22 | 1,754,300 | 47.63 | 47.88 | 43.00 | 44.00 | 00:00:00 | | 2000-05-23 | 4,747,400 | 44.00 | 44.31 | 41.00 | 42.00 | 00:00:00 | | 2000-05-24 | 1,884,900 | 43.00 | 44.50 | 42.88 | 44.38 | 00:00:00 | | 2000-05-25 | 1,577,000 | 44.81 | 47.25 | 44.75 | 45.44 | 00:00:00 | | 2000-05-26 | 816,500 | 45.25 | 45.38 | 44.19 | 44.44 | 00:00:00 | | 2000-05-30 | 1,151,000 | 44.69 | 46.88 | 44.69 | 46.56 | 00:00:00 | | 2000-05-31 | 1,111,500 | 46.38 | 47.44 | 45.75 | 47.06 | 00:00:00 | | 2000-06-01 | 1,568,400 | 47.38 | 49.31 | 47.25 | 48.56 | 00:00:00 | | 2000-06-02 | 1,374,400 | 48.75 | 49.00 | 47.81 | 48.41 | 00:00:00 | | 2000-06-05 | 785,500 | 47.88 | 48.13 | 47.00 | 47.19 | 00:00:00 | | 2000-06-06 | 1,438,600 | 46.88 | 48.94 | 46.63 | 48.88 | 00:00:00 | | 2000-06-07 | 718,200 | 48.06 | 48.25 | 47.31 | 48.00 | 00:00:00 | | 2000-06-08 | 1,282,900 | 47.50 | 47.56 | 46.13 | 47.13 | 00:00:00 | | 2000-06-09 | 2,925,300 | 46.63 | 46.94 | 44.00 | 46.00 | 00:00:00 | | 2000-06-12 | 992,000 | 46.63 | 46.69 | 45.06 | 45.63 | 00:00:00 | | 2000-06-13 | 1,221,700 | 46.00 | 47.50 | 45.94 | 47.44 | 00:00:00 | | 2000-06-14 | 1,308,900 | 47.00 | 48.50 | 46.44 | 48.38 | 00:00:00 | | 2000-06-15 | 1,062,700 | 48.00 | 49.44 | 47.81 | 48.88 | 00:00:00 | | 2000-06-16 | 1,366,000 | 47.56 | 48.25 | 47.06 | 47.56 | 00:00:00 | | 2000-06-19 | 1,557,700 | 47.50 | 47.56 | 45.00 | 46.44 | 00:00:00 | | 2000-06-20 | 3,598,800 | 45.00 | 45.75 | 42.94 | 44.00 | 00:00:00 | | 2000-06-21 | 1,979,900 | 43.50 | 44.75 | 42.81 | 44.50 | 00:00:00 | | 2000-06-22 | 1,753,200 | 44.50 | 44.50 | 42.44 | 43.50 | 00:00:00 | | 2000-06-23 | 1,733,000 | 43.00 | 43.31 | 41.81 | 43.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
