|
 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 | | 2006-09-08 | 1,324,900 | 26.29 | 26.32 | 26.18 | 26.21 | 00:00:00 | | 2006-09-11 | 1,300,600 | 26.15 | 26.48 | 26.14 | 26.33 | 00:00:00 | | 2006-09-12 | 1,461,500 | 26.40 | 26.49 | 26.13 | 26.43 | 00:00:00 | | 2006-09-13 | 1,192,800 | 26.45 | 26.65 | 26.41 | 26.60 | 00:00:00 | | 2006-09-14 | 1,344,200 | 26.47 | 26.60 | 26.28 | 26.37 | 00:00:00 | | 2006-09-15 | 1,981,200 | 26.40 | 26.57 | 26.26 | 26.51 | 00:00:00 | | 2006-09-18 | 1,307,900 | 26.45 | 26.71 | 26.41 | 26.66 | 00:00:00 | | 2006-09-19 | 1,229,700 | 26.66 | 26.87 | 26.53 | 26.83 | 00:00:00 | | 2006-09-20 | 1,848,800 | 26.90 | 27.08 | 26.81 | 27.03 | 00:00:00 | | 2006-09-21 | 1,580,400 | 27.04 | 27.43 | 26.99 | 27.11 | 00:00:00 | | 2006-09-22 | 2,166,800 | 27.11 | 27.11 | 26.76 | 27.06 | 00:00:00 | | 2006-09-25 | 1,952,700 | 27.17 | 27.50 | 26.79 | 27.29 | 00:00:00 | | 2006-09-26 | 2,511,900 | 27.35 | 27.75 | 27.21 | 27.65 | 00:00:00 | | 2006-09-27 | 1,682,000 | 27.66 | 27.84 | 27.47 | 27.59 | 00:00:00 | | 2006-09-28 | 2,064,400 | 27.55 | 28.06 | 27.50 | 27.94 | 00:00:00 | | 2006-09-29 | 1,343,100 | 27.95 | 28.07 | 27.85 | 27.99 | 00:00:00 | | 2006-10-02 | 1,433,100 | 27.99 | 28.24 | 27.84 | 27.97 | 00:00:00 | | 2006-10-03 | 1,335,600 | 27.85 | 28.20 | 27.70 | 28.11 | 00:00:00 | | 2006-10-04 | 1,437,200 | 27.91 | 28.30 | 27.85 | 28.22 | 00:00:00 | | 2006-10-05 | 1,344,300 | 28.07 | 28.32 | 28.04 | 28.15 | 00:00:00 | | 2006-10-06 | 1,727,600 | 28.02 | 28.08 | 27.92 | 27.93 | 00:00:00 | | 2006-10-09 | 1,489,000 | 27.78 | 28.00 | 27.76 | 27.93 | 00:00:00 | | 2006-10-10 | 1,825,600 | 27.84 | 28.29 | 27.76 | 28.29 | 00:00:00 | | 2006-10-11 | 2,256,700 | 28.27 | 28.49 | 28.18 | 28.30 | 00:00:00 | | 2006-10-12 | 2,497,200 | 28.40 | 28.84 | 28.39 | 28.76 | 00:00:00 | | 2006-10-13 | 2,322,100 | 28.70 | 29.14 | 28.64 | 29.13 | 00:00:00 | | 2006-10-16 | 2,350,200 | 29.13 | 29.70 | 29.12 | 29.56 | 00:00:00 | | 2006-10-17 | 1,538,900 | 29.32 | 29.62 | 29.30 | 29.58 | 00:00:00 | | 2006-10-18 | 3,158,700 | 29.60 | 29.76 | 29.51 | 29.60 | 00:00:00 | | 2006-10-19 | 1,778,100 | 29.42 | 29.66 | 29.34 | 29.61 | 00:00:00 | | 2006-10-20 | 1,838,600 | 29.66 | 29.66 | 29.08 | 29.36 | 00:00:00 | | 2006-10-23 | 1,065,200 | 29.06 | 29.44 | 28.88 | 29.42 | 00:00:00 | | 2006-10-24 | 1,535,500 | 29.25 | 29.46 | 29.15 | 29.20 | 00:00:00 | | 2006-10-25 | 1,382,900 | 29.18 | 29.33 | 29.03 | 29.23 | 00:00:00 | | 2006-10-26 | 1,708,600 | 29.37 | 29.47 | 29.19 | 29.23 | 00:00:00 | | 2006-10-27 | 1,204,700 | 29.15 | 29.45 | 29.07 | 29.18 | 00:00:00 | | 2006-10-30 | 1,157,400 | 29.18 | 29.39 | 29.04 | 29.27 | 00:00:00 | | 2006-10-31 | 1,483,100 | 29.37 | 29.48 | 29.11 | 29.43 | 00:00:00 | | 2006-11-01 | 2,017,400 | 29.50 | 29.79 | 29.07 | 29.20 | 00:00:00 | | 2006-11-02 | 1,248,200 | 29.20 | 29.37 | 29.06 | 29.34 | 00:00:00 | | 2006-11-03 | 1,216,400 | 29.34 | 29.46 | 28.93 | 28.96 | 00:00:00 | | 2006-11-06 | 1,852,200 | 28.98 | 29.19 | 28.83 | 28.99 | 00:00:00 | | 2006-11-07 | 1,194,600 | 29.00 | 29.22 | 28.91 | 28.92 | 00:00:00 | | 2006-11-08 | 1,495,800 | 28.93 | 29.50 | 28.85 | 29.34 | 00:00:00 | | 2006-11-09 | 1,242,900 | 29.35 | 29.67 | 29.19 | 29.35 | 00:00:00 | | 2006-11-10 | 1,664,000 | 29.49 | 29.64 | 29.35 | 29.64 | 00:00:00 | | 2006-11-13 | 1,234,400 | 29.50 | 29.83 | 29.24 | 29.74 | 00:00:00 | | 2006-11-14 | 1,889,400 | 29.67 | 30.00 | 29.20 | 29.93 | 00:00:00 | | 2006-11-15 | 3,854,400 | 29.93 | 30.70 | 29.71 | 29.90 | 00:00:00 | | 2006-11-16 | 2,018,000 | 30.08 | 30.50 | 29.95 | 30.33 | 00:00:00 | | 2006-11-17 | 1,757,800 | 30.19 | 30.42 | 30.00 | 30.15 | 00:00:00 | | 2006-11-20 | 1,837,600 | 29.98 | 30.58 | 29.98 | 30.49 | 00:00:00 | | 2006-11-21 | 1,553,700 | 30.42 | 30.42 | 30.18 | 30.32 | 00:00:00 | | 2006-11-22 | 1,042,600 | 30.27 | 30.49 | 30.25 | 30.35 | 00:00:00 | | 2006-11-24 | 310,400 | 30.14 | 30.37 | 30.10 | 30.15 | 00:00:00 | | 2006-11-27 | 1,618,700 | 30.07 | 30.40 | 29.69 | 30.01 | 00:00:00 | | 2006-11-28 | 1,095,300 | 29.93 | 30.21 | 29.76 | 30.00 | 00:00:00 | | 2006-11-29 | 1,060,600 | 30.00 | 30.31 | 29.85 | 30.15 | 00:00:00 | | 2006-11-30 | 1,193,400 | 30.08 | 30.43 | 30.05 | 30.29 | 00:00:00 | | 2006-12-01 | 1,519,400 | 30.29 | 30.50 | 29.80 | 30.19 | 00:00:00 | | 2006-12-04 | 1,323,000 | 30.14 | 30.50 | 30.05 | 30.44 | 00:00:00 | | 2006-12-05 | 1,258,100 | 30.38 | 30.53 | 30.25 | 30.34 | 00:00:00 | | 2006-12-06 | 1,101,000 | 30.40 | 30.55 | 30.36 | 30.44 | 00:00:00 | | 2006-12-07 | 1,242,800 | 30.49 | 30.69 | 30.39 | 30.53 | 00:00:00 | | 2006-12-08 | 1,785,000 | 30.09 | 30.44 | 29.86 | 29.99 | 00:00:00 | | 2006-12-11 | 1,603,200 | 29.90 | 29.97 | 29.79 | 29.89 | 00:00:00 | | 2006-12-12 | 2,450,400 | 29.72 | 29.77 | 29.40 | 29.57 | 00:00:00 | | 2006-12-13 | 1,844,800 | 29.75 | 29.80 | 29.64 | 29.70 | 00:00:00 | | 2006-12-14 | 2,224,500 | 29.76 | 30.02 | 29.64 | 29.97 | 00:00:00 | | 2006-12-15 | 2,891,000 | 30.08 | 30.37 | 29.96 | 30.34 | 00:00:00 | | 2006-12-18 | 1,963,900 | 30.27 | 30.54 | 30.15 | 30.26 | 00:00:00 | | 2006-12-19 | 1,573,800 | 30.07 | 30.64 | 30.04 | 30.46 | 00:00:00 | | 2006-12-20 | 2,069,700 | 30.52 | 31.05 | 30.45 | 31.04 | 00:00:00 | | 2006-12-21 | 2,295,000 | 31.02 | 31.83 | 30.93 | 30.98 | 00:00:00 | | 2006-12-22 | 914,500 | 30.91 | 31.11 | 30.85 | 30.87 | 00:00:00 | | 2006-12-26 | 500,700 | 30.80 | 31.00 | 30.74 | 30.90 | 00:00:00 | | 2006-12-27 | 881,400 | 31.11 | 31.15 | 30.78 | 30.92 | 00:00:00 | | 2006-12-28 | 1,185,800 | 30.83 | 30.95 | 30.68 | 30.70 | 00:00:00 | | 2006-12-29 | 966,000 | 30.62 | 30.80 | 30.36 | 30.40 | 00:00:00 | | 2007-01-03 | 2,913,100 | 30.50 | 31.10 | 30.34 | 30.45 | 00:00:00 | | 2007-01-04 | 1,537,300 | 30.46 | 30.91 | 30.15 | 30.79 | 00:00:00 | | 2007-01-05 | 1,442,100 | 30.66 | 30.71 | 30.10 | 30.35 | 00:00:00 | | 2007-01-08 | 2,875,500 | 30.75 | 30.90 | 29.28 | 30.87 | 00:00:00 | | 2007-01-09 | 1,737,700 | 30.87 | 31.15 | 30.80 | 31.08 | 00:00:00 | | 2007-01-10 | 2,028,600 | 30.97 | 31.56 | 30.97 | 31.46 | 00:00:00 | | 2007-01-11 | 3,353,800 | 31.44 | 32.32 | 31.44 | 32.15 | 00:00:00 | | 2007-01-12 | 2,914,200 | 32.18 | 32.27 | 31.42 | 31.62 | 00:00:00 | | 2007-01-16 | 1,433,400 | 31.58 | 31.69 | 31.00 | 31.61 | 00:00:00 | | 2007-01-17 | 1,845,200 | 31.71 | 31.75 | 31.30 | 31.50 | 00:00:00 | | 2007-01-18 | 2,253,800 | 31.43 | 31.68 | 31.23 | 31.28 | 00:00:00 | | 2007-01-19 | 2,712,400 | 31.28 | 31.56 | 30.65 | 30.74 | 00:00:00 | | 2007-01-22 | 1,974,400 | 30.75 | 30.96 | 30.51 | 30.56 | 00:00:00 | | 2007-01-23 | 2,080,200 | 30.55 | 30.97 | 30.50 | 30.85 | 00:00:00 | | 2007-01-24 | 2,860,300 | 31.10 | 31.25 | 30.94 | 31.00 | 00:00:00 | | 2007-01-25 | 2,590,400 | 31.00 | 31.28 | 30.67 | 30.74 | 00:00:00 | | 2007-01-26 | 1,800,500 | 30.86 | 31.05 | 30.69 | 30.94 | 00:00:00 | | 2007-01-29 | 1,828,000 | 30.87 | 31.18 | 30.85 | 30.96 | 00:00:00 | | 2007-01-30 | 2,527,900 | 30.99 | 31.59 | 30.95 | 31.59 | 00:00:00 | | 2007-01-31 | 2,439,900 | 31.51 | 31.98 | 31.41 | 31.88 | 00:00:00 | | 2007-02-01 | 4,024,500 | 31.88 | 32.97 | 31.88 | 32.86 | 00:00:00 | | 2007-02-02 | 2,814,300 | 32.77 | 33.04 | 32.59 | 33.00 | 00:00:00 | | 2007-02-05 | 2,796,500 | 32.83 | 33.29 | 32.78 | 33.21 | 00:00:00 | | 2007-02-06 | 3,238,900 | 33.20 | 33.20 | 32.49 | 32.59 | 00:00:00 | | 2007-02-07 | 4,176,700 | 32.34 | 32.34 | 31.65 | 31.97 | 00:00:00 | | 2007-02-08 | 1,677,300 | 31.85 | 31.90 | 31.60 | 31.80 | 00:00:00 | | 2007-02-09 | 1,622,100 | 31.80 | 31.81 | 31.41 | 31.48 | 00:00:00 | | 2007-02-12 | 1,656,500 | 31.49 | 31.88 | 31.46 | 31.86 | 00:00:00 | | 2007-02-13 | 2,175,800 | 31.80 | 32.05 | 31.67 | 31.80 | 00:00:00 | | 2007-02-14 | 1,566,300 | 31.93 | 32.05 | 31.84 | 31.96 | 00:00:00 | | 2007-02-15 | 1,654,300 | 31.86 | 32.18 | 31.67 | 32.09 | 00:00:00 | | 2007-02-16 | 1,595,200 | 32.22 | 32.32 | 31.85 | 32.05 | 00:00:00 | | 2007-02-20 | 1,608,400 | 32.00 | 32.10 | 31.62 | 31.97 | 00:00:00 | | 2007-02-21 | 1,346,800 | 31.90 | 31.93 | 31.68 | 31.77 | 00:00:00 | | 2007-02-22 | 1,307,300 | 31.79 | 31.85 | 31.43 | 31.61 | 00:00:00 | | 2007-02-23 | 1,180,100 | 31.51 | 31.56 | 31.25 | 31.40 | 00:00:00 | | 2007-02-26 | 1,830,900 | 31.60 | 32.12 | 31.50 | 32.04 | 00:00:00 | | 2007-02-27 | 2,875,000 | 31.68 | 31.70 | 30.53 | 30.74 | 00:00:00 | | 2007-02-28 | 2,392,400 | 30.66 | 31.14 | 30.50 | 30.83 | 00:00:00 | | 2007-03-01 | 2,489,500 | 30.35 | 31.02 | 29.15 | 30.80 | 00:00:00 | | 2007-03-02 | 3,057,700 | 30.80 | 30.80 | 29.99 | 30.07 | 00:00:00 | | 2007-03-05 | 1,813,200 | 29.91 | 30.41 | 29.69 | 29.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
