|
 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 | | 2007-03-05 | 1,813,200 | 29.91 | 30.41 | 29.69 | 29.69 | 00:00:00 | | 2007-03-06 | 2,697,600 | 30.02 | 30.61 | 29.57 | 30.56 | 00:00:00 | | 2007-03-07 | 1,668,600 | 30.52 | 30.80 | 30.40 | 30.67 | 00:00:00 | | 2007-03-08 | 1,650,000 | 30.92 | 31.32 | 30.88 | 31.05 | 00:00:00 | | 2007-03-09 | 1,355,300 | 31.25 | 31.30 | 30.49 | 30.68 | 00:00:00 | | 2007-03-12 | 1,063,600 | 30.60 | 31.09 | 30.52 | 31.04 | 00:00:00 | | 2007-03-13 | 1,690,400 | 30.91 | 31.05 | 30.18 | 30.21 | 00:00:00 | | 2007-03-14 | 2,282,400 | 30.32 | 30.90 | 30.21 | 30.85 | 00:00:00 | | 2007-03-15 | 1,308,600 | 30.85 | 31.21 | 30.73 | 30.82 | 00:00:00 | | 2007-03-16 | 2,138,600 | 30.93 | 31.25 | 30.71 | 30.88 | 00:00:00 | | 2007-03-19 | 1,383,800 | 31.00 | 31.43 | 30.89 | 31.19 | 00:00:00 | | 2007-03-20 | 1,584,900 | 31.18 | 31.47 | 31.05 | 31.38 | 00:00:00 | | 2007-03-21 | 1,305,000 | 31.04 | 31.90 | 31.04 | 31.79 | 00:00:00 | | 2007-03-22 | 1,036,400 | 31.75 | 31.97 | 31.57 | 31.96 | 00:00:00 | | 2007-03-23 | 1,547,100 | 31.85 | 32.14 | 31.66 | 32.08 | 00:00:00 | | 2007-03-26 | 1,274,800 | 31.99 | 32.10 | 31.55 | 31.92 | 00:00:00 | | 2007-03-27 | 1,520,500 | 31.76 | 31.76 | 31.17 | 31.29 | 00:00:00 | | 2007-03-28 | 1,890,700 | 31.07 | 31.61 | 31.00 | 31.14 | 00:00:00 | | 2007-03-29 | 1,354,800 | 31.20 | 31.50 | 30.88 | 31.14 | 00:00:00 | | 2007-03-30 | 2,054,500 | 31.18 | 31.65 | 30.90 | 31.55 | 00:00:00 | | 2007-04-02 | 1,685,600 | 31.57 | 31.96 | 31.49 | 31.80 | 00:00:00 | | 2007-04-03 | 1,911,400 | 31.86 | 32.24 | 31.76 | 32.16 | 00:00:00 | | 2007-04-04 | 1,027,800 | 32.12 | 32.16 | 31.80 | 32.02 | 00:00:00 | | 2007-04-05 | 1,379,400 | 31.92 | 32.32 | 31.76 | 32.15 | 00:00:00 | | 2007-04-09 | 1,385,200 | 32.16 | 32.25 | 31.93 | 31.99 | 00:00:00 | | 2007-04-10 | 1,342,100 | 32.07 | 32.39 | 31.91 | 32.30 | 00:00:00 | | 2007-04-11 | 1,503,200 | 32.21 | 32.35 | 32.02 | 32.29 | 00:00:00 | | 2007-04-12 | 1,572,800 | 32.30 | 32.80 | 32.16 | 32.71 | 00:00:00 | | 2007-04-13 | 1,105,000 | 32.68 | 32.77 | 32.43 | 32.55 | 00:00:00 | | 2007-04-16 | 1,691,300 | 32.75 | 32.89 | 32.37 | 32.57 | 00:00:00 | | 2007-04-17 | 2,085,900 | 32.44 | 32.50 | 31.92 | 32.15 | 00:00:00 | | 2007-04-18 | 1,544,900 | 32.15 | 32.26 | 31.91 | 32.04 | 00:00:00 | | 2007-04-19 | 2,103,100 | 32.06 | 32.20 | 31.86 | 32.09 | 00:00:00 | | 2007-04-20 | 3,643,200 | 32.36 | 32.64 | 32.32 | 32.34 | 00:00:00 | | 2007-04-23 | 1,623,800 | 32.31 | 32.65 | 32.20 | 32.48 | 00:00:00 | | 2007-04-24 | 2,175,800 | 32.55 | 33.00 | 31.99 | 32.33 | 00:00:00 | | 2007-04-25 | 2,029,000 | 32.47 | 32.73 | 32.38 | 32.55 | 00:00:00 | | 2007-04-26 | 1,213,100 | 32.45 | 32.80 | 32.33 | 32.52 | 00:00:00 | | 2007-04-27 | 2,322,300 | 32.52 | 32.82 | 32.35 | 32.64 | 00:00:00 | | 2007-04-30 | 2,301,800 | 32.64 | 33.07 | 32.55 | 32.63 | 00:00:00 | | 2007-05-01 | 2,035,600 | 32.60 | 32.92 | 32.54 | 32.75 | 00:00:00 | | 2007-05-02 | 1,450,700 | 32.74 | 33.17 | 32.74 | 32.84 | 00:00:00 | | 2007-05-03 | 1,127,000 | 32.97 | 33.00 | 32.70 | 32.85 | 00:00:00 | | 2007-05-04 | 1,358,300 | 32.92 | 33.09 | 32.73 | 32.81 | 00:00:00 | | 2007-05-07 | 1,786,300 | 32.81 | 33.03 | 32.65 | 32.72 | 00:00:00 | | 2007-05-08 | 3,637,300 | 32.70 | 32.85 | 32.01 | 32.05 | 00:00:00 | | 2007-05-09 | 3,246,600 | 32.12 | 32.54 | 32.12 | 32.46 | 00:00:00 | | 2007-05-10 | 1,922,600 | 32.40 | 32.46 | 32.00 | 32.19 | 00:00:00 | | 2007-05-11 | 2,334,000 | 32.18 | 32.74 | 31.95 | 32.53 | 00:00:00 | | 2007-05-14 | 2,153,200 | 32.61 | 32.75 | 32.11 | 32.19 | 00:00:00 | | 2007-05-15 | 2,533,900 | 32.70 | 32.86 | 31.95 | 32.38 | 00:00:00 | | 2007-05-16 | 2,181,000 | 32.39 | 32.42 | 32.17 | 32.32 | 00:00:00 | | 2007-05-17 | 1,829,700 | 32.30 | 32.49 | 32.17 | 32.23 | 00:00:00 | | 2007-05-18 | 2,436,000 | 32.60 | 32.60 | 32.05 | 32.28 | 00:00:00 | | 2007-05-21 | 3,254,800 | 32.28 | 32.60 | 32.06 | 32.18 | 00:00:00 | | 2007-05-22 | 3,422,100 | 32.30 | 32.80 | 32.12 | 32.66 | 00:00:00 | | 2007-05-23 | 2,842,600 | 32.61 | 33.39 | 32.47 | 33.18 | 00:00:00 | | 2007-05-24 | 2,294,100 | 33.26 | 33.44 | 32.76 | 32.82 | 00:00:00 | | 2007-05-25 | 1,317,000 | 32.91 | 33.31 | 32.85 | 33.15 | 00:00:00 | | 2007-05-29 | 1,989,100 | 33.44 | 33.50 | 32.73 | 32.73 | 00:00:00 | | 2007-05-30 | 2,614,200 | 32.51 | 32.92 | 32.50 | 32.87 | 00:00:00 | | 2007-05-31 | 3,065,000 | 33.00 | 33.59 | 32.92 | 33.36 | 00:00:00 | | 2007-06-01 | 2,036,600 | 33.41 | 33.96 | 33.36 | 33.70 | 00:00:00 | | 2007-06-04 | 1,518,000 | 33.30 | 33.85 | 33.25 | 33.75 | 00:00:00 | | 2007-06-05 | 1,770,000 | 33.47 | 33.59 | 33.21 | 33.26 | 00:00:00 | | 2007-06-06 | 1,992,200 | 33.08 | 33.33 | 33.04 | 33.18 | 00:00:00 | | 2007-06-07 | 3,427,900 | 33.18 | 33.20 | 32.62 | 32.63 | 00:00:00 | | 2007-06-08 | 4,768,600 | 33.48 | 33.89 | 33.15 | 33.80 | 00:00:00 | | 2007-06-11 | 3,808,300 | 33.75 | 34.22 | 33.65 | 33.91 | 00:00:00 | | 2007-06-12 | 3,588,000 | 33.80 | 34.00 | 33.33 | 33.40 | 00:00:00 | | 2007-06-13 | 3,353,800 | 33.61 | 34.32 | 33.51 | 34.26 | 00:00:00 | | 2007-06-14 | 4,686,400 | 34.00 | 34.26 | 33.94 | 34.00 | 00:00:00 | | 2007-06-15 | 5,565,200 | 34.08 | 34.45 | 33.99 | 34.32 | 00:00:00 | | 2007-06-18 | 3,759,800 | 34.33 | 34.40 | 33.95 | 34.09 | 00:00:00 | | 2007-06-19 | 4,870,500 | 34.01 | 34.24 | 33.47 | 33.60 | 00:00:00 | | 2007-06-20 | 5,767,400 | 33.75 | 33.86 | 32.57 | 32.62 | 00:00:00 | | 2007-06-21 | 4,252,200 | 32.63 | 33.32 | 32.36 | 33.27 | 00:00:00 | | 2007-06-22 | 20,434,900 | 33.29 | 34.21 | 33.27 | 34.21 | 00:00:00 | | 2007-06-25 | 4,626,500 | 34.04 | 34.48 | 33.52 | 33.66 | 00:00:00 | | 2007-06-26 | 3,742,800 | 33.80 | 33.87 | 33.46 | 33.46 | 00:00:00 | | 2007-06-27 | 3,043,300 | 33.36 | 33.81 | 32.71 | 33.81 | 00:00:00 | | 2007-06-28 | 2,098,200 | 33.64 | 34.00 | 33.51 | 33.89 | 00:00:00 | | 2007-06-29 | 3,536,100 | 34.24 | 34.41 | 33.62 | 33.79 | 00:00:00 | | 2007-07-02 | 5,987,400 | 52.92 | 53.54 | 52.40 | 53.36 | 00:00:00 | | 2007-07-03 | 2,586,300 | 53.34 | 54.17 | 52.98 | 53.12 | 00:00:00 | | 2007-07-05 | 4,681,800 | 52.15 | 53.59 | 52.15 | 53.10 | 00:00:00 | | 2007-07-06 | 4,877,500 | 53.20 | 53.49 | 52.90 | 53.17 | 00:00:00 | | 2007-07-09 | 7,941,900 | 52.10 | 52.54 | 50.94 | 51.25 | 00:00:00 | | 2007-07-10 | 7,710,400 | 50.65 | 51.35 | 50.25 | 50.97 | 00:00:00 | | 2007-07-11 | 4,835,200 | 50.53 | 51.35 | 50.49 | 50.99 | 00:00:00 | | 2007-07-12 | 5,475,500 | 50.86 | 51.18 | 50.38 | 51.03 | 00:00:00 | | 2007-07-13 | 3,920,000 | 50.74 | 51.64 | 50.33 | 51.34 | 00:00:00 | | 2007-07-16 | 5,521,000 | 51.88 | 51.89 | 50.31 | 50.43 | 00:00:00 | | 2007-07-17 | 7,938,100 | 50.56 | 50.75 | 49.56 | 49.76 | 00:00:00 | | 2007-07-18 | 7,976,300 | 48.98 | 49.71 | 48.30 | 49.65 | 00:00:00 | | 2007-07-19 | 6,515,900 | 49.99 | 50.12 | 49.41 | 49.90 | 00:00:00 | | 2007-07-20 | 4,896,700 | 49.90 | 50.29 | 49.42 | 49.46 | 00:00:00 | | 2007-07-23 | 3,792,300 | 49.28 | 49.83 | 49.28 | 49.35 | 00:00:00 | | 2007-07-24 | 4,891,500 | 49.21 | 49.59 | 48.66 | 48.79 | 00:00:00 | | 2007-07-25 | 4,622,000 | 48.91 | 49.68 | 48.52 | 49.00 | 00:00:00 | | 2007-07-26 | 8,371,800 | 48.62 | 49.00 | 48.21 | 48.52 | 00:00:00 | | 2007-07-27 | 5,544,300 | 48.30 | 48.44 | 47.66 | 47.76 | 00:00:00 | | 2007-07-30 | 4,585,600 | 47.63 | 47.90 | 46.98 | 47.74 | 00:00:00 | | 2007-07-31 | 3,234,100 | 47.95 | 48.44 | 47.20 | 47.29 | 00:00:00 | | 2007-08-01 | 4,998,200 | 47.18 | 47.98 | 46.66 | 47.95 | 00:00:00 | | 2007-08-02 | 4,536,300 | 47.96 | 48.48 | 47.42 | 48.42 | 00:00:00 | | 2007-08-03 | 5,883,400 | 48.45 | 49.35 | 47.53 | 47.62 | 00:00:00 | | 2007-08-06 | 3,513,000 | 47.88 | 48.33 | 47.35 | 48.00 | 00:00:00 | | 2007-08-07 | 5,213,700 | 48.00 | 48.37 | 46.51 | 47.44 | 00:00:00 | | 2007-08-08 | 6,700,800 | 46.69 | 47.50 | 44.09 | 45.50 | 00:00:00 | | 2007-08-09 | 9,714,500 | 44.39 | 45.02 | 42.27 | 44.00 | 00:00:00 | | 2007-08-10 | 6,893,400 | 43.88 | 44.13 | 42.09 | 43.60 | 00:00:00 | | 2007-08-13 | 5,628,700 | 43.87 | 44.38 | 43.36 | 43.87 | 00:00:00 | | 2007-08-14 | 4,212,400 | 43.83 | 44.05 | 43.09 | 43.55 | 00:00:00 | | 2007-08-15 | 3,938,600 | 43.78 | 44.00 | 41.82 | 41.92 | 00:00:00 | | 2007-08-16 | 8,657,700 | 41.62 | 41.75 | 39.78 | 40.59 | 00:00:00 | | 2007-08-17 | 5,784,100 | 41.48 | 42.33 | 40.97 | 41.66 | 00:00:00 | | 2007-08-20 | 4,575,100 | 41.54 | 43.02 | 41.32 | 42.79 | 00:00:00 | | 2007-08-21 | 3,094,000 | 42.44 | 43.03 | 42.10 | 42.68 | 00:00:00 | | 2007-08-22 | 3,386,300 | 43.09 | 43.51 | 42.56 | 43.41 | 00:00:00 | | 2007-08-23 | 2,549,300 | 43.73 | 43.93 | 42.91 | 43.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
