|
 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 2024-04-30 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,554,700 | 33.12 | 33.51 | 33.10 | 33.29 | 00:00:00 | | 2005-04-07 | 2,188,000 | 33.30 | 34.28 | 33.21 | 34.25 | 00:00:00 | | 2005-04-08 | 1,340,800 | 34.18 | 34.29 | 33.88 | 33.89 | 00:00:00 | | 2005-04-11 | 739,000 | 33.86 | 34.13 | 33.76 | 33.87 | 00:00:00 | | 2005-04-12 | 1,530,600 | 33.71 | 34.48 | 33.31 | 34.44 | 00:00:00 | | 2005-04-13 | 1,806,900 | 34.16 | 34.40 | 33.55 | 33.64 | 00:00:00 | | 2005-04-14 | 2,917,900 | 33.65 | 33.81 | 32.54 | 32.75 | 00:00:00 | | 2005-04-15 | 4,556,500 | 32.52 | 32.73 | 30.99 | 31.33 | 00:00:00 | | 2005-04-18 | 3,105,100 | 31.15 | 32.15 | 31.04 | 31.44 | 00:00:00 | | 2005-04-19 | 3,821,600 | 31.44 | 31.70 | 30.70 | 31.16 | 00:00:00 | | 2005-04-20 | 2,928,800 | 31.22 | 31.91 | 31.00 | 31.26 | 00:00:00 | | 2005-04-21 | 2,250,000 | 31.67 | 31.99 | 31.01 | 31.90 | 00:00:00 | | 2005-04-22 | 2,845,000 | 31.68 | 32.25 | 31.62 | 32.25 | 00:00:00 | | 2005-04-25 | 1,678,100 | 32.04 | 32.25 | 31.77 | 32.04 | 00:00:00 | | 2005-04-26 | 1,650,600 | 31.78 | 31.92 | 31.42 | 31.42 | 00:00:00 | | 2005-04-27 | 2,421,000 | 31.15 | 31.50 | 30.55 | 31.47 | 00:00:00 | | 2005-04-28 | 2,015,600 | 31.45 | 31.45 | 30.91 | 30.94 | 00:00:00 | | 2005-04-29 | 2,899,700 | 31.23 | 31.44 | 30.63 | 31.31 | 00:00:00 | | 2005-05-02 | 2,666,400 | 31.45 | 31.58 | 30.63 | 30.72 | 00:00:00 | | 2005-05-03 | 21,414,200 | 27.30 | 28.66 | 27.27 | 28.65 | 00:00:00 | | 2005-05-04 | 6,428,000 | 28.55 | 29.40 | 28.34 | 29.25 | 00:00:00 | | 2005-05-05 | 4,705,800 | 29.12 | 29.57 | 29.08 | 29.24 | 00:00:00 | | 2005-05-06 | 3,041,800 | 29.52 | 29.53 | 28.77 | 29.17 | 00:00:00 | | 2005-05-09 | 2,257,300 | 29.04 | 29.48 | 28.95 | 29.40 | 00:00:00 | | 2005-05-10 | 2,411,500 | 29.11 | 29.77 | 29.03 | 29.32 | 00:00:00 | | 2005-05-11 | 2,566,600 | 29.23 | 29.47 | 28.86 | 29.03 | 00:00:00 | | 2005-05-12 | 1,887,400 | 29.05 | 29.10 | 28.52 | 28.53 | 00:00:00 | | 2005-05-13 | 2,672,700 | 28.53 | 29.24 | 28.51 | 28.91 | 00:00:00 | | 2005-05-16 | 1,696,500 | 28.95 | 29.13 | 28.80 | 28.85 | 00:00:00 | | 2005-05-17 | 2,665,500 | 28.71 | 28.99 | 28.58 | 28.92 | 00:00:00 | | 2005-05-18 | 4,008,800 | 28.98 | 29.72 | 28.66 | 29.47 | 00:00:00 | | 2005-05-19 | 2,914,700 | 29.50 | 29.87 | 29.37 | 29.70 | 00:00:00 | | 2005-05-20 | 1,740,000 | 29.79 | 29.88 | 29.44 | 29.81 | 00:00:00 | | 2005-05-23 | 1,667,900 | 29.28 | 30.04 | 29.27 | 29.87 | 00:00:00 | | 2005-05-24 | 1,664,600 | 29.72 | 29.91 | 29.47 | 29.69 | 00:00:00 | | 2005-05-25 | 1,689,800 | 29.69 | 29.70 | 29.14 | 29.45 | 00:00:00 | | 2005-05-26 | 1,794,400 | 29.50 | 29.76 | 29.10 | 29.20 | 00:00:00 | | 2005-05-27 | 1,567,900 | 29.30 | 29.40 | 29.02 | 29.04 | 00:00:00 | | 2005-05-31 | 1,494,800 | 29.06 | 29.10 | 28.78 | 28.93 | 00:00:00 | | 2005-06-01 | 2,307,100 | 28.99 | 29.13 | 28.83 | 28.89 | 00:00:00 | | 2005-06-02 | 2,471,400 | 28.90 | 28.99 | 28.74 | 28.75 | 00:00:00 | | 2005-06-03 | 1,467,700 | 28.77 | 28.85 | 28.57 | 28.65 | 00:00:00 | | 2005-06-06 | 1,553,000 | 28.53 | 28.87 | 28.42 | 28.77 | 00:00:00 | | 2005-06-07 | 3,440,900 | 28.93 | 29.88 | 28.77 | 29.31 | 00:00:00 | | 2005-06-08 | 1,445,700 | 29.43 | 29.44 | 28.88 | 28.90 | 00:00:00 | | 2005-06-09 | 2,060,300 | 28.91 | 29.33 | 28.91 | 29.23 | 00:00:00 | | 2005-06-10 | 3,014,500 | 29.35 | 30.45 | 29.34 | 30.35 | 00:00:00 | | 2005-06-13 | 2,852,100 | 30.32 | 30.37 | 29.86 | 30.33 | 00:00:00 | | 2005-06-14 | 2,277,800 | 30.33 | 30.64 | 30.22 | 30.27 | 00:00:00 | | 2005-06-15 | 2,060,100 | 30.28 | 30.74 | 30.06 | 30.62 | 00:00:00 | | 2005-06-16 | 1,836,000 | 30.68 | 31.05 | 30.51 | 30.91 | 00:00:00 | | 2005-06-17 | 2,827,600 | 31.25 | 31.29 | 30.87 | 31.00 | 00:00:00 | | 2005-06-20 | 1,384,500 | 30.71 | 30.98 | 30.62 | 30.81 | 00:00:00 | | 2005-06-21 | 1,649,400 | 30.73 | 30.91 | 30.43 | 30.57 | 00:00:00 | | 2005-06-22 | 2,434,600 | 30.75 | 31.01 | 30.52 | 30.94 | 00:00:00 | | 2005-06-23 | 2,471,600 | 30.90 | 31.18 | 30.64 | 30.75 | 00:00:00 | | 2005-06-24 | 3,542,500 | 30.67 | 30.70 | 29.93 | 29.93 | 00:00:00 | | 2005-06-27 | 2,700,900 | 29.81 | 30.04 | 29.59 | 29.76 | 00:00:00 | | 2005-06-28 | 1,429,000 | 29.95 | 30.08 | 29.81 | 30.02 | 00:00:00 | | 2005-06-29 | 2,119,200 | 29.83 | 30.00 | 29.31 | 29.31 | 00:00:00 | | 2005-06-30 | 2,150,200 | 29.50 | 29.64 | 29.13 | 29.20 | 00:00:00 | | 2005-07-01 | 1,631,700 | 29.31 | 29.50 | 29.01 | 29.11 | 00:00:00 | | 2005-07-05 | 1,411,800 | 28.92 | 29.63 | 28.82 | 29.35 | 00:00:00 | | 2005-07-06 | 2,304,600 | 29.50 | 29.85 | 29.39 | 29.64 | 00:00:00 | | 2005-07-07 | 1,769,200 | 29.58 | 29.59 | 29.02 | 29.55 | 00:00:00 | | 2005-07-08 | 1,563,800 | 29.49 | 30.12 | 29.40 | 30.04 | 00:00:00 | | 2005-07-11 | 1,822,600 | 30.23 | 30.24 | 29.90 | 30.01 | 00:00:00 | | 2005-07-12 | 1,686,300 | 30.00 | 30.19 | 29.83 | 29.93 | 00:00:00 | | 2005-07-13 | 2,646,800 | 30.00 | 30.11 | 29.81 | 29.90 | 00:00:00 | | 2005-07-14 | 2,039,000 | 30.24 | 30.37 | 29.97 | 30.28 | 00:00:00 | | 2005-07-15 | 1,141,000 | 30.28 | 30.28 | 29.98 | 30.16 | 00:00:00 | | 2005-07-18 | 1,390,500 | 30.07 | 30.10 | 29.78 | 29.79 | 00:00:00 | | 2005-07-19 | 1,977,200 | 30.08 | 30.93 | 30.04 | 30.88 | 00:00:00 | | 2005-07-20 | 1,367,900 | 30.64 | 31.08 | 30.44 | 30.96 | 00:00:00 | | 2005-07-21 | 1,019,100 | 30.86 | 31.07 | 30.66 | 30.73 | 00:00:00 | | 2005-07-22 | 1,642,700 | 30.68 | 30.93 | 30.48 | 30.60 | 00:00:00 | | 2005-07-25 | 1,562,500 | 30.60 | 30.61 | 29.84 | 29.97 | 00:00:00 | | 2005-07-26 | 1,636,800 | 30.00 | 30.51 | 30.00 | 30.32 | 00:00:00 | | 2005-07-27 | 1,988,200 | 30.32 | 30.60 | 30.14 | 30.54 | 00:00:00 | | 2005-07-28 | 1,585,900 | 30.50 | 30.95 | 30.32 | 30.79 | 00:00:00 | | 2005-07-29 | 1,284,800 | 30.66 | 30.97 | 30.44 | 30.47 | 00:00:00 | | 2005-08-01 | 2,095,400 | 30.62 | 30.97 | 30.11 | 30.82 | 00:00:00 | | 2005-08-02 | 21,908,600 | 28.01 | 28.25 | 27.74 | 27.86 | 00:00:00 | | 2005-08-03 | 6,894,600 | 27.95 | 27.97 | 27.43 | 27.43 | 00:00:00 | | 2005-08-04 | 5,882,900 | 27.41 | 27.60 | 27.41 | 27.48 | 00:00:00 | | 2005-08-05 | 3,350,300 | 27.45 | 27.50 | 26.97 | 27.00 | 00:00:00 | | 2005-08-08 | 2,842,100 | 27.19 | 27.43 | 27.01 | 27.10 | 00:00:00 | | 2005-08-09 | 5,105,000 | 27.31 | 28.25 | 27.18 | 28.03 | 00:00:00 | | 2005-08-10 | 3,809,600 | 28.21 | 28.65 | 28.05 | 28.35 | 00:00:00 | | 2005-08-11 | 2,517,900 | 28.49 | 28.60 | 28.17 | 28.60 | 00:00:00 | | 2005-08-12 | 1,682,000 | 28.60 | 28.61 | 28.09 | 28.39 | 00:00:00 | | 2005-08-15 | 1,991,700 | 28.39 | 28.63 | 28.15 | 28.55 | 00:00:00 | | 2005-08-16 | 1,855,800 | 28.52 | 28.73 | 28.25 | 28.29 | 00:00:00 | | 2005-08-17 | 2,266,100 | 28.23 | 28.80 | 28.20 | 28.27 | 00:00:00 | | 2005-08-18 | 2,142,500 | 28.30 | 28.42 | 28.04 | 28.11 | 00:00:00 | | 2005-08-19 | 1,749,900 | 28.30 | 28.91 | 28.22 | 28.65 | 00:00:00 | | 2005-08-22 | 1,751,300 | 28.83 | 29.11 | 28.55 | 28.69 | 00:00:00 | | 2005-08-23 | 2,242,800 | 28.69 | 28.94 | 28.30 | 28.32 | 00:00:00 | | 2005-08-24 | 1,421,200 | 28.37 | 28.63 | 28.12 | 28.16 | 00:00:00 | | 2005-08-25 | 2,088,800 | 28.27 | 28.30 | 27.92 | 28.00 | 00:00:00 | | 2005-08-26 | 2,329,600 | 28.00 | 28.03 | 27.81 | 27.86 | 00:00:00 | | 2005-08-29 | 1,619,500 | 27.78 | 27.92 | 27.72 | 27.77 | 00:00:00 | | 2005-08-30 | 2,261,100 | 27.70 | 27.77 | 27.47 | 27.68 | 00:00:00 | | 2005-08-31 | 2,297,800 | 27.55 | 27.85 | 27.40 | 27.83 | 00:00:00 | | 2005-09-01 | 1,748,500 | 27.70 | 27.91 | 27.54 | 27.75 | 00:00:00 | | 2005-09-02 | 1,562,100 | 27.90 | 28.14 | 27.72 | 27.83 | 00:00:00 | | 2005-09-06 | 1,861,200 | 27.86 | 28.03 | 27.68 | 27.95 | 00:00:00 | | 2005-09-07 | 1,752,400 | 27.90 | 28.06 | 27.66 | 28.03 | 00:00:00 | | 2005-09-08 | 2,422,200 | 28.28 | 28.42 | 27.96 | 28.40 | 00:00:00 | | 2005-09-09 | 1,938,700 | 28.39 | 28.78 | 28.33 | 28.73 | 00:00:00 | | 2005-09-12 | 3,142,200 | 28.67 | 29.13 | 28.57 | 28.87 | 00:00:00 | | 2005-09-13 | 2,973,000 | 28.90 | 29.21 | 28.70 | 29.16 | 00:00:00 | | 2005-09-14 | 2,172,300 | 29.10 | 29.27 | 28.95 | 28.99 | 00:00:00 | | 2005-09-15 | 2,023,200 | 29.05 | 29.44 | 29.04 | 29.25 | 00:00:00 | | 2005-09-16 | 5,324,200 | 29.25 | 29.89 | 29.11 | 29.86 | 00:00:00 | | 2005-09-19 | 3,080,000 | 29.46 | 29.52 | 28.90 | 29.25 | 00:00:00 | | 2005-09-20 | 3,392,000 | 29.14 | 29.21 | 28.65 | 28.85 | 00:00:00 | | 2005-09-21 | 3,388,300 | 28.72 | 28.72 | 28.23 | 28.28 | 00:00:00 | | 2005-09-22 | 2,527,200 | 28.27 | 28.91 | 28.10 | 28.70 | 00:00:00 | | 2005-09-23 | 1,726,500 | 28.70 | 28.97 | 28.30 | 28.93 | 00:00:00 | | 2005-09-26 | 1,358,100 | 29.06 | 29.21 | 28.50 | 28.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
