|
 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 | | 2009-01-28 | 5,816,200 | 21.99 | 23.10 | 21.82 | 22.81 | 00:00:00 | | 2009-01-29 | 3,631,500 | 22.56 | 22.67 | 21.79 | 21.93 | 00:00:00 | | 2009-01-30 | 4,665,100 | 21.93 | 22.07 | 20.82 | 21.02 | 00:00:00 | | 2009-02-02 | 5,660,600 | 20.46 | 20.74 | 19.76 | 20.34 | 00:00:00 | | 2009-02-03 | 12,118,900 | 21.98 | 24.43 | 21.98 | 24.27 | 00:00:00 | | 2009-02-04 | 8,126,700 | 24.27 | 24.54 | 22.64 | 22.78 | 00:00:00 | | 2009-02-05 | 6,680,900 | 22.52 | 23.25 | 22.36 | 23.15 | 00:00:00 | | 2009-02-06 | 6,258,700 | 23.21 | 24.38 | 23.05 | 24.21 | 00:00:00 | | 2009-02-09 | 6,468,400 | 24.15 | 25.31 | 23.99 | 24.46 | 00:00:00 | | 2009-02-10 | 5,289,000 | 24.28 | 24.71 | 22.78 | 23.06 | 00:00:00 | | 2009-02-11 | 5,194,900 | 23.15 | 24.00 | 22.97 | 23.76 | 00:00:00 | | 2009-02-12 | 5,647,700 | 23.40 | 23.40 | 22.22 | 23.24 | 00:00:00 | | 2009-02-13 | 5,752,400 | 23.20 | 24.27 | 22.99 | 23.79 | 00:00:00 | | 2009-02-17 | 5,786,600 | 22.77 | 23.52 | 22.45 | 23.06 | 00:00:00 | | 2009-02-18 | 6,293,000 | 23.50 | 23.68 | 22.96 | 23.13 | 00:00:00 | | 2009-02-19 | 5,166,700 | 23.30 | 23.65 | 22.59 | 22.69 | 00:00:00 | | 2009-02-20 | 7,759,200 | 22.19 | 22.54 | 21.21 | 21.85 | 00:00:00 | | 2009-02-23 | 6,164,100 | 22.05 | 22.25 | 20.38 | 20.48 | 00:00:00 | | 2009-02-24 | 7,648,400 | 20.60 | 21.19 | 19.99 | 20.82 | 00:00:00 | | 2009-02-25 | 9,716,300 | 20.74 | 21.35 | 20.26 | 20.92 | 00:00:00 | | 2009-02-26 | 7,084,700 | 21.37 | 21.37 | 20.24 | 20.29 | 00:00:00 | | 2009-02-27 | 5,913,600 | 19.90 | 20.54 | 19.59 | 20.05 | 00:00:00 | | 2009-03-02 | 8,180,500 | 19.79 | 20.24 | 19.23 | 19.32 | 00:00:00 | | 2009-03-03 | 6,519,300 | 19.64 | 19.64 | 18.99 | 19.09 | 00:00:00 | | 2009-03-04 | 7,113,100 | 19.41 | 20.24 | 19.39 | 19.91 | 00:00:00 | | 2009-03-05 | 6,290,100 | 19.42 | 19.80 | 18.44 | 18.68 | 00:00:00 | | 2009-03-06 | 12,521,500 | 18.26 | 18.74 | 17.43 | 17.99 | 00:00:00 | | 2009-03-09 | 6,850,400 | 17.75 | 18.52 | 17.25 | 17.43 | 00:00:00 | | 2009-03-10 | 8,281,000 | 17.76 | 18.69 | 17.52 | 18.41 | 00:00:00 | | 2009-03-11 | 15,257,100 | 18.75 | 19.01 | 18.14 | 18.49 | 00:00:00 | | 2009-03-12 | 13,877,400 | 18.50 | 19.31 | 18.38 | 19.22 | 00:00:00 | | 2009-03-13 | 12,543,900 | 19.28 | 19.33 | 18.75 | 18.89 | 00:00:00 | | 2009-03-16 | 140,328,100 | 18.76 | 19.82 | 18.75 | 19.13 | 00:00:00 | | 2009-03-17 | 19,597,200 | 19.26 | 20.01 | 18.88 | 19.81 | 00:00:00 | | 2009-03-18 | 12,478,400 | 19.74 | 20.58 | 19.46 | 20.30 | 00:00:00 | | 2009-03-19 | 9,526,300 | 20.57 | 20.57 | 19.64 | 19.82 | 00:00:00 | | 2009-03-20 | 12,963,100 | 19.65 | 19.98 | 19.02 | 19.46 | 00:00:00 | | 2009-03-23 | 11,736,000 | 19.84 | 20.57 | 19.84 | 20.53 | 00:00:00 | | 2009-03-24 | 11,040,600 | 20.13 | 20.24 | 19.64 | 19.74 | 00:00:00 | | 2009-03-25 | 11,557,600 | 20.07 | 20.48 | 19.40 | 19.94 | 00:00:00 | | 2009-03-26 | 13,280,600 | 20.20 | 20.97 | 19.76 | 20.79 | 00:00:00 | | 2009-03-27 | 6,873,400 | 20.30 | 20.34 | 19.70 | 19.91 | 00:00:00 | | 2009-03-30 | 10,080,400 | 19.50 | 19.64 | 18.42 | 18.88 | 00:00:00 | | 2009-03-31 | 10,657,400 | 19.19 | 19.93 | 18.73 | 19.56 | 00:00:00 | | 2009-04-01 | 7,289,500 | 19.23 | 19.73 | 18.70 | 19.66 | 00:00:00 | | 2009-04-02 | 7,774,900 | 20.43 | 21.16 | 19.92 | 20.53 | 00:00:00 | | 2009-04-03 | 8,466,300 | 20.69 | 21.18 | 19.90 | 21.04 | 00:00:00 | | 2009-04-06 | 4,274,100 | 20.75 | 20.93 | 20.48 | 20.85 | 00:00:00 | | 2009-04-07 | 6,557,100 | 20.31 | 20.73 | 20.26 | 20.26 | 00:00:00 | | 2009-04-08 | 5,058,000 | 20.30 | 20.61 | 20.08 | 20.36 | 00:00:00 | | 2009-04-09 | 7,141,400 | 20.70 | 21.62 | 20.63 | 21.49 | 00:00:00 | | 2009-04-13 | 4,905,300 | 21.24 | 21.42 | 20.70 | 21.20 | 00:00:00 | | 2009-04-14 | 5,285,500 | 21.17 | 21.72 | 20.62 | 20.85 | 00:00:00 | | 2009-04-15 | 5,712,800 | 20.60 | 21.06 | 20.50 | 20.93 | 00:00:00 | | 2009-04-16 | 5,827,400 | 21.06 | 21.63 | 20.71 | 21.38 | 00:00:00 | | 2009-04-17 | 7,795,400 | 21.78 | 22.47 | 21.40 | 22.27 | 00:00:00 | | 2009-04-20 | 6,620,000 | 22.03 | 22.03 | 21.15 | 21.33 | 00:00:00 | | 2009-04-21 | 5,314,100 | 21.26 | 22.04 | 20.88 | 21.92 | 00:00:00 | | 2009-04-22 | 9,442,600 | 21.57 | 23.30 | 21.57 | 22.63 | 00:00:00 | | 2009-04-23 | 7,150,100 | 22.88 | 22.97 | 22.04 | 22.61 | 00:00:00 | | 2009-04-24 | 5,193,500 | 22.90 | 23.49 | 22.60 | 23.24 | 00:00:00 | | 2009-04-27 | 6,696,800 | 22.98 | 22.98 | 22.34 | 22.49 | 00:00:00 | | 2009-04-28 | 5,616,300 | 22.10 | 22.46 | 21.84 | 22.00 | 00:00:00 | | 2009-04-29 | 8,320,400 | 22.32 | 23.01 | 22.32 | 22.57 | 00:00:00 | | 2009-04-30 | 11,702,200 | 24.04 | 25.02 | 23.46 | 23.76 | 00:00:00 | | 2009-05-01 | 7,059,900 | 23.59 | 25.15 | 23.59 | 24.89 | 00:00:00 | | 2009-05-04 | 7,364,800 | 24.50 | 25.58 | 24.50 | 25.54 | 00:00:00 | | 2009-05-05 | 8,010,600 | 25.53 | 25.85 | 24.78 | 25.24 | 00:00:00 | | 2009-05-06 | 9,229,200 | 25.38 | 26.22 | 25.38 | 25.86 | 00:00:00 | | 2009-05-07 | 7,505,900 | 26.22 | 26.41 | 24.75 | 24.98 | 00:00:00 | | 2009-05-08 | 6,845,600 | 25.14 | 26.33 | 24.97 | 26.25 | 00:00:00 | | 2009-05-11 | 8,963,800 | 25.96 | 26.76 | 25.51 | 26.43 | 00:00:00 | | 2009-05-12 | 7,428,500 | 26.42 | 26.85 | 25.27 | 26.06 | 00:00:00 | | 2009-05-13 | 5,729,700 | 25.77 | 25.77 | 25.00 | 25.30 | 00:00:00 | | 2009-05-14 | 4,305,200 | 25.48 | 25.93 | 25.09 | 25.74 | 00:00:00 | | 2009-05-15 | 4,379,400 | 25.62 | 25.98 | 25.24 | 25.50 | 00:00:00 | | 2009-05-18 | 5,365,400 | 25.67 | 26.63 | 25.57 | 26.56 | 00:00:00 | | 2009-05-19 | 5,803,500 | 26.61 | 27.57 | 26.44 | 27.17 | 00:00:00 | | 2009-05-20 | 5,585,200 | 27.25 | 27.63 | 26.61 | 26.71 | 00:00:00 | | 2009-05-21 | 5,152,400 | 26.55 | 26.75 | 25.67 | 25.93 | 00:00:00 | | 2009-05-22 | 2,528,500 | 25.89 | 26.31 | 25.78 | 25.96 | 00:00:00 | | 2009-05-26 | 4,437,900 | 25.74 | 26.99 | 25.55 | 26.88 | 00:00:00 | | 2009-05-27 | 3,549,800 | 26.83 | 27.47 | 26.48 | 26.57 | 00:00:00 | | 2009-05-28 | 4,492,700 | 26.68 | 27.45 | 25.87 | 26.92 | 00:00:00 | | 2009-05-29 | 3,993,300 | 27.05 | 27.61 | 26.90 | 27.61 | 00:00:00 | | 2009-06-01 | 5,150,200 | 28.13 | 29.10 | 27.84 | 28.86 | 00:00:00 | | 2009-06-02 | 4,975,100 | 28.86 | 28.91 | 27.87 | 28.50 | 00:00:00 | | 2009-06-03 | 5,621,600 | 28.24 | 28.49 | 27.27 | 27.62 | 00:00:00 | | 2009-06-04 | 3,111,000 | 27.68 | 28.38 | 27.63 | 28.34 | 00:00:00 | | 2009-06-05 | 3,806,900 | 28.43 | 28.72 | 27.69 | 27.85 | 00:00:00 | | 2009-06-08 | 4,063,000 | 27.69 | 27.76 | 26.90 | 27.50 | 00:00:00 | | 2009-06-09 | 3,334,000 | 27.49 | 27.80 | 27.17 | 27.54 | 00:00:00 | | 2009-06-10 | 2,383,600 | 27.86 | 27.91 | 26.93 | 27.40 | 00:00:00 | | 2009-06-11 | 1,580,900 | 27.57 | 27.90 | 27.40 | 27.58 | 00:00:00 | | 2009-06-12 | 2,550,900 | 27.27 | 27.62 | 27.15 | 27.47 | 00:00:00 | | 2009-06-15 | 2,209,700 | 26.94 | 27.20 | 26.50 | 26.94 | 00:00:00 | | 2009-06-16 | 2,484,600 | 27.09 | 27.40 | 26.37 | 26.48 | 00:00:00 | | 2009-06-17 | 4,005,800 | 26.75 | 27.40 | 26.60 | 26.93 | 00:00:00 | | 2009-06-18 | 1,615,100 | 27.00 | 27.10 | 26.63 | 26.89 | 00:00:00 | | 2009-06-19 | 1,869,800 | 27.03 | 27.07 | 26.76 | 26.87 | 00:00:00 | | 2009-06-22 | 3,070,300 | 26.50 | 26.52 | 25.67 | 25.74 | 00:00:00 | | 2009-06-23 | 4,233,800 | 25.72 | 26.03 | 25.55 | 25.75 | 00:00:00 | | 2009-06-24 | 3,340,000 | 26.10 | 26.57 | 25.67 | 25.84 | 00:00:00 | | 2009-06-25 | 3,018,200 | 25.81 | 26.66 | 25.68 | 26.55 | 00:00:00 | | 2009-06-26 | 2,211,700 | 26.52 | 26.71 | 26.12 | 26.55 | 00:00:00 | | 2009-06-29 | 4,223,200 | 26.55 | 26.79 | 26.12 | 26.40 | 00:00:00 | | 2009-06-30 | 4,597,700 | 26.62 | 26.64 | 25.82 | 25.98 | 00:00:00 | | 2009-07-01 | 3,933,800 | 26.24 | 26.83 | 26.03 | 26.42 | 00:00:00 | | 2009-07-02 | 1,991,400 | 25.86 | 26.42 | 25.80 | 25.94 | 00:00:00 | | 2009-07-06 | 3,920,400 | 25.63 | 26.07 | 25.27 | 26.03 | 00:00:00 | | 2009-07-07 | 3,907,800 | 25.81 | 26.17 | 25.47 | 25.55 | 00:00:00 | | 2009-07-08 | 3,678,800 | 25.56 | 25.84 | 25.24 | 25.70 | 00:00:00 | | 2009-07-09 | 2,761,400 | 25.77 | 26.02 | 25.54 | 25.74 | 00:00:00 | | 2009-07-10 | 3,342,800 | 25.67 | 26.37 | 25.64 | 26.28 | 00:00:00 | | 2009-07-13 | 4,410,500 | 26.25 | 26.92 | 26.14 | 26.90 | 00:00:00 | | 2009-07-14 | 3,112,200 | 26.94 | 27.14 | 26.72 | 26.91 | 00:00:00 | | 2009-07-15 | 4,219,800 | 27.37 | 27.80 | 27.12 | 27.62 | 00:00:00 | | 2009-07-16 | 3,210,400 | 27.62 | 28.59 | 27.58 | 28.44 | 00:00:00 | | 2009-07-17 | 3,129,200 | 28.47 | 28.60 | 27.80 | 28.51 | 00:00:00 | | 2009-07-20 | 2,589,900 | 28.60 | 29.18 | 28.60 | 29.10 | 00:00:00 | | 2009-07-21 | 3,723,100 | 29.42 | 29.63 | 28.78 | 29.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
