|
 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 | | 2007-08-23 | 2,549,300 | 43.73 | 43.93 | 42.91 | 43.30 | 00:00:00 | | 2007-08-24 | 2,163,700 | 43.30 | 44.36 | 43.30 | 44.26 | 00:00:00 | | 2007-08-27 | 2,670,000 | 44.18 | 44.45 | 43.54 | 43.97 | 00:00:00 | | 2007-08-28 | 2,375,700 | 43.56 | 43.83 | 42.68 | 42.68 | 00:00:00 | | 2007-08-29 | 2,836,500 | 42.87 | 43.49 | 42.51 | 43.48 | 00:00:00 | | 2007-08-30 | 2,051,500 | 43.03 | 44.06 | 42.74 | 43.76 | 00:00:00 | | 2007-08-31 | 1,999,800 | 44.19 | 44.38 | 43.66 | 44.16 | 00:00:00 | | 2007-09-04 | 3,222,500 | 44.50 | 45.11 | 44.38 | 44.65 | 00:00:00 | | 2007-09-05 | 2,839,500 | 44.37 | 44.37 | 43.28 | 43.61 | 00:00:00 | | 2007-09-06 | 2,474,000 | 43.80 | 44.62 | 43.61 | 44.54 | 00:00:00 | | 2007-09-07 | 2,233,900 | 43.92 | 44.22 | 43.39 | 43.57 | 00:00:00 | | 2007-09-10 | 2,984,400 | 43.65 | 43.66 | 41.68 | 42.07 | 00:00:00 | | 2007-09-11 | 2,813,400 | 42.23 | 42.54 | 41.85 | 42.26 | 00:00:00 | | 2007-09-12 | 3,570,800 | 42.22 | 42.88 | 42.15 | 42.74 | 00:00:00 | | 2007-09-13 | 5,522,700 | 43.11 | 43.80 | 42.30 | 43.58 | 00:00:00 | | 2007-09-14 | 2,306,900 | 43.36 | 44.22 | 43.17 | 43.69 | 00:00:00 | | 2007-09-17 | 2,758,600 | 43.50 | 43.59 | 42.26 | 42.96 | 00:00:00 | | 2007-09-18 | 3,381,400 | 43.17 | 44.51 | 42.62 | 44.49 | 00:00:00 | | 2007-09-19 | 2,814,500 | 44.72 | 45.83 | 44.42 | 45.30 | 00:00:00 | | 2007-09-20 | 1,794,200 | 45.21 | 45.26 | 44.38 | 44.65 | 00:00:00 | | 2007-09-21 | 3,144,500 | 45.00 | 45.00 | 44.24 | 44.50 | 00:00:00 | | 2007-09-24 | 1,990,200 | 44.40 | 44.73 | 44.25 | 44.40 | 00:00:00 | | 2007-09-25 | 3,120,400 | 44.47 | 44.47 | 43.23 | 44.27 | 00:00:00 | | 2007-09-26 | 1,778,100 | 44.53 | 44.98 | 44.22 | 44.84 | 00:00:00 | | 2007-09-27 | 2,547,200 | 43.93 | 44.45 | 43.72 | 44.14 | 00:00:00 | | 2007-09-28 | 3,428,400 | 44.08 | 44.42 | 43.87 | 44.34 | 00:00:00 | | 2007-10-01 | 2,584,500 | 44.39 | 45.59 | 44.32 | 45.20 | 00:00:00 | | 2007-10-02 | 2,254,600 | 45.20 | 45.47 | 44.47 | 44.81 | 00:00:00 | | 2007-10-03 | 3,017,200 | 44.80 | 45.38 | 44.60 | 44.81 | 00:00:00 | | 2007-10-04 | 1,518,800 | 45.00 | 45.71 | 44.90 | 45.32 | 00:00:00 | | 2007-10-05 | 2,026,200 | 45.76 | 46.95 | 45.76 | 46.66 | 00:00:00 | | 2007-10-08 | 1,206,500 | 46.55 | 46.78 | 45.88 | 46.15 | 00:00:00 | | 2007-10-09 | 1,812,000 | 46.11 | 46.23 | 45.06 | 45.57 | 00:00:00 | | 2007-10-10 | 1,948,900 | 45.46 | 46.52 | 45.46 | 46.20 | 00:00:00 | | 2007-10-11 | 2,668,100 | 46.62 | 46.90 | 44.92 | 45.25 | 00:00:00 | | 2007-10-12 | 1,648,800 | 45.45 | 45.49 | 44.51 | 45.30 | 00:00:00 | | 2007-10-15 | 2,477,700 | 45.21 | 45.45 | 43.55 | 43.80 | 00:00:00 | | 2007-10-16 | 2,248,900 | 43.77 | 44.14 | 43.25 | 43.59 | 00:00:00 | | 2007-10-17 | 2,680,900 | 44.00 | 44.29 | 43.30 | 43.71 | 00:00:00 | | 2007-10-18 | 2,515,300 | 43.64 | 44.05 | 43.13 | 43.54 | 00:00:00 | | 2007-10-19 | 4,050,200 | 43.10 | 43.49 | 41.70 | 41.84 | 00:00:00 | | 2007-10-22 | 2,949,700 | 41.49 | 42.53 | 41.21 | 41.55 | 00:00:00 | | 2007-10-23 | 2,466,100 | 41.85 | 42.00 | 41.04 | 41.69 | 00:00:00 | | 2007-10-24 | 2,739,300 | 41.57 | 42.72 | 41.45 | 42.48 | 00:00:00 | | 2007-10-25 | 2,330,900 | 42.77 | 42.88 | 41.41 | 42.01 | 00:00:00 | | 2007-10-26 | 1,868,700 | 42.30 | 42.45 | 41.84 | 42.37 | 00:00:00 | | 2007-10-29 | 2,104,000 | 42.38 | 42.86 | 41.98 | 42.29 | 00:00:00 | | 2007-10-30 | 2,521,900 | 42.04 | 42.48 | 41.60 | 41.66 | 00:00:00 | | 2007-10-31 | 3,795,900 | 41.79 | 41.81 | 40.51 | 41.17 | 00:00:00 | | 2007-11-01 | 3,827,800 | 41.14 | 42.08 | 40.37 | 40.41 | 00:00:00 | | 2007-11-02 | 3,550,700 | 40.51 | 41.54 | 39.60 | 41.34 | 00:00:00 | | 2007-11-05 | 2,505,800 | 40.75 | 41.50 | 40.75 | 41.22 | 00:00:00 | | 2007-11-06 | 2,660,300 | 41.19 | 41.50 | 41.14 | 41.50 | 00:00:00 | | 2007-11-07 | 3,153,900 | 41.10 | 41.44 | 40.71 | 41.04 | 00:00:00 | | 2007-11-08 | 3,940,500 | 41.24 | 41.39 | 40.66 | 40.98 | 00:00:00 | | 2007-11-09 | 2,644,000 | 40.36 | 41.36 | 40.14 | 40.14 | 00:00:00 | | 2007-11-12 | 3,392,000 | 39.99 | 40.41 | 39.12 | 39.15 | 00:00:00 | | 2007-11-13 | 3,048,500 | 39.40 | 40.13 | 39.18 | 40.08 | 00:00:00 | | 2007-11-14 | 3,197,700 | 40.55 | 40.65 | 39.28 | 39.31 | 00:00:00 | | 2007-11-15 | 6,176,700 | 39.20 | 39.20 | 37.46 | 37.88 | 00:00:00 | | 2007-11-16 | 5,400,200 | 38.21 | 38.81 | 37.71 | 38.73 | 00:00:00 | | 2007-11-19 | 6,251,300 | 38.41 | 40.24 | 37.98 | 39.75 | 00:00:00 | | 2007-11-20 | 3,693,900 | 39.80 | 40.23 | 39.15 | 39.65 | 00:00:00 | | 2007-11-21 | 2,940,700 | 39.24 | 39.72 | 39.10 | 39.24 | 00:00:00 | | 2007-11-23 | 824,600 | 39.42 | 39.83 | 39.16 | 39.83 | 00:00:00 | | 2007-11-26 | 3,747,900 | 39.75 | 39.88 | 38.26 | 38.33 | 00:00:00 | | 2007-11-27 | 4,348,500 | 38.45 | 39.69 | 38.31 | 39.39 | 00:00:00 | | 2007-11-28 | 4,276,100 | 39.61 | 39.64 | 38.67 | 39.60 | 00:00:00 | | 2007-11-29 | 2,800,500 | 39.39 | 40.00 | 39.22 | 39.91 | 00:00:00 | | 2007-11-30 | 3,375,800 | 40.31 | 40.86 | 39.51 | 40.13 | 00:00:00 | | 2007-12-03 | 2,597,100 | 39.71 | 40.07 | 39.34 | 39.82 | 00:00:00 | | 2007-12-04 | 3,036,600 | 39.54 | 40.49 | 39.54 | 39.99 | 00:00:00 | | 2007-12-05 | 4,813,300 | 40.28 | 40.44 | 39.92 | 40.00 | 00:00:00 | | 2007-12-06 | 3,011,300 | 39.99 | 40.80 | 39.75 | 40.74 | 00:00:00 | | 2007-12-07 | 3,382,200 | 40.74 | 41.48 | 40.74 | 41.00 | 00:00:00 | | 2007-12-10 | 5,456,400 | 41.03 | 41.89 | 40.62 | 41.76 | 00:00:00 | | 2007-12-11 | 3,087,700 | 41.81 | 41.86 | 40.82 | 40.82 | 00:00:00 | | 2007-12-12 | 3,264,400 | 41.65 | 41.77 | 40.81 | 41.24 | 00:00:00 | | 2007-12-13 | 5,717,500 | 40.96 | 43.10 | 40.87 | 42.93 | 00:00:00 | | 2007-12-14 | 4,115,700 | 42.66 | 42.90 | 41.64 | 41.64 | 00:00:00 | | 2007-12-17 | 2,463,300 | 41.52 | 41.71 | 40.78 | 40.81 | 00:00:00 | | 2007-12-18 | 3,035,300 | 41.02 | 41.89 | 41.02 | 41.77 | 00:00:00 | | 2007-12-19 | 2,965,000 | 41.86 | 41.86 | 40.92 | 41.12 | 00:00:00 | | 2007-12-20 | 2,949,300 | 41.34 | 41.38 | 40.10 | 40.67 | 00:00:00 | | 2007-12-21 | 3,410,600 | 40.65 | 41.04 | 40.26 | 40.66 | 00:00:00 | | 2007-12-24 | 1,051,700 | 40.45 | 40.78 | 40.16 | 40.69 | 00:00:00 | | 2007-12-26 | 1,474,500 | 40.14 | 40.71 | 40.08 | 40.65 | 00:00:00 | | 2007-12-27 | 2,548,000 | 40.39 | 40.45 | 39.83 | 40.00 | 00:00:00 | | 2007-12-28 | 2,919,800 | 40.05 | 40.43 | 39.69 | 40.10 | 00:00:00 | | 2007-12-31 | 2,942,300 | 39.90 | 39.92 | 38.99 | 39.65 | 00:00:00 | | 2008-01-02 | 3,078,300 | 39.55 | 39.78 | 38.92 | 39.19 | 00:00:00 | | 2008-01-03 | 3,888,000 | 39.27 | 39.51 | 38.35 | 38.55 | 00:00:00 | | 2008-01-04 | 3,967,700 | 38.15 | 38.43 | 37.91 | 38.07 | 00:00:00 | | 2008-01-07 | 4,985,600 | 37.98 | 38.61 | 37.83 | 38.33 | 00:00:00 | | 2008-01-08 | 6,741,900 | 38.60 | 38.71 | 37.06 | 37.15 | 00:00:00 | | 2008-01-09 | 4,847,400 | 37.09 | 37.41 | 36.54 | 37.34 | 00:00:00 | | 2008-01-10 | 5,363,400 | 36.91 | 37.86 | 36.67 | 37.43 | 00:00:00 | | 2008-01-11 | 5,877,300 | 37.43 | 37.67 | 35.94 | 36.01 | 00:00:00 | | 2008-01-14 | 4,731,600 | 36.23 | 36.68 | 36.05 | 36.35 | 00:00:00 | | 2008-01-15 | 6,851,100 | 35.84 | 35.98 | 34.89 | 35.48 | 00:00:00 | | 2008-01-16 | 6,040,400 | 35.25 | 36.22 | 35.08 | 35.49 | 00:00:00 | | 2008-01-17 | 5,885,200 | 35.53 | 35.97 | 34.65 | 34.86 | 00:00:00 | | 2008-01-18 | 6,453,800 | 35.13 | 35.35 | 33.69 | 34.07 | 00:00:00 | | 2008-01-22 | 5,867,600 | 32.36 | 34.42 | 31.01 | 33.72 | 00:00:00 | | 2008-01-23 | 14,791,900 | 32.90 | 36.70 | 32.51 | 36.40 | 00:00:00 | | 2008-01-24 | 6,573,500 | 36.57 | 37.33 | 35.87 | 36.85 | 00:00:00 | | 2008-01-25 | 3,719,600 | 37.13 | 37.59 | 36.76 | 37.30 | 00:00:00 | | 2008-01-28 | 3,611,500 | 37.28 | 38.57 | 37.17 | 38.57 | 00:00:00 | | 2008-01-29 | 3,593,900 | 38.89 | 39.00 | 37.91 | 38.74 | 00:00:00 | | 2008-01-30 | 5,305,100 | 38.56 | 40.06 | 38.47 | 39.20 | 00:00:00 | | 2008-01-31 | 5,440,000 | 38.52 | 39.60 | 38.44 | 39.25 | 00:00:00 | | 2008-02-01 | 4,282,000 | 39.21 | 39.83 | 39.01 | 39.66 | 00:00:00 | | 2008-02-04 | 4,096,500 | 40.00 | 40.80 | 39.96 | 40.60 | 00:00:00 | | 2008-02-05 | 6,844,100 | 41.98 | 41.98 | 38.79 | 40.30 | 00:00:00 | | 2008-02-06 | 4,298,500 | 39.92 | 41.64 | 39.92 | 41.18 | 00:00:00 | | 2008-02-07 | 5,142,100 | 40.76 | 41.07 | 40.06 | 40.50 | 00:00:00 | | 2008-02-08 | 3,912,000 | 40.35 | 40.41 | 39.74 | 40.10 | 00:00:00 | | 2008-02-11 | 4,485,000 | 40.01 | 40.12 | 39.76 | 39.96 | 00:00:00 | | 2008-02-12 | 4,578,800 | 40.14 | 40.70 | 40.02 | 40.36 | 00:00:00 | | 2008-02-13 | 6,571,900 | 40.91 | 40.91 | 40.45 | 40.73 | 00:00:00 | | 2008-02-14 | 4,079,400 | 40.67 | 40.81 | 40.34 | 40.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
