|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 3,723,100 | 29.42 | 29.63 | 28.78 | 29.01 | 00:00:00 | | 2009-07-22 | 3,275,700 | 28.76 | 29.51 | 28.76 | 29.06 | 00:00:00 | | 2009-07-23 | 4,858,400 | 29.09 | 29.50 | 28.99 | 29.31 | 00:00:00 | | 2009-07-24 | 2,708,200 | 29.34 | 29.39 | 28.94 | 29.38 | 00:00:00 | | 2009-07-27 | 4,691,600 | 29.34 | 29.90 | 28.86 | 29.41 | 00:00:00 | | 2009-07-28 | 2,997,900 | 29.11 | 29.76 | 28.93 | 29.31 | 00:00:00 | | 2009-07-29 | 2,796,000 | 29.00 | 29.23 | 28.55 | 28.80 | 00:00:00 | | 2009-07-30 | 6,462,400 | 29.22 | 31.46 | 29.21 | 29.64 | 00:00:00 | | 2009-07-31 | 6,624,300 | 29.94 | 30.57 | 29.76 | 30.22 | 00:00:00 | | 2009-08-03 | 4,342,900 | 30.46 | 30.89 | 30.39 | 30.65 | 00:00:00 | | 2009-08-04 | 2,997,300 | 30.49 | 31.02 | 30.40 | 30.89 | 00:00:00 | | 2009-08-05 | 2,686,600 | 30.81 | 31.08 | 30.30 | 30.78 | 00:00:00 | | 2009-08-06 | 2,970,300 | 30.96 | 31.11 | 30.50 | 30.85 | 00:00:00 | | 2009-08-07 | 2,209,300 | 31.20 | 31.37 | 30.86 | 31.13 | 00:00:00 | | 2009-08-10 | 2,551,300 | 31.17 | 31.69 | 31.00 | 31.25 | 00:00:00 | | 2009-08-11 | 2,825,700 | 31.07 | 31.18 | 30.25 | 30.80 | 00:00:00 | | 2009-08-12 | 3,152,000 | 30.90 | 32.00 | 30.90 | 31.63 | 00:00:00 | | 2009-08-13 | 3,209,400 | 31.93 | 32.32 | 31.53 | 32.10 | 00:00:00 | | 2009-08-14 | 3,953,400 | 32.29 | 32.29 | 30.97 | 31.11 | 00:00:00 | | 2009-08-17 | 4,400,700 | 30.35 | 30.53 | 30.01 | 30.27 | 00:00:00 | | 2009-08-18 | 1,980,300 | 30.34 | 30.86 | 30.34 | 30.74 | 00:00:00 | | 2009-08-19 | 3,124,500 | 30.33 | 30.95 | 30.32 | 30.86 | 00:00:00 | | 2009-08-20 | 2,533,300 | 30.78 | 31.67 | 30.73 | 31.65 | 00:00:00 | | 2009-08-21 | 2,733,900 | 31.60 | 32.10 | 31.46 | 31.98 | 00:00:00 | | 2009-08-24 | 3,357,600 | 32.26 | 32.49 | 32.00 | 32.18 | 00:00:00 | | 2009-08-25 | 3,266,700 | 32.40 | 32.60 | 31.90 | 31.96 | 00:00:00 | | 2009-08-26 | 3,721,500 | 31.97 | 31.99 | 31.11 | 31.49 | 00:00:00 | | 2009-08-27 | 3,143,100 | 31.38 | 31.81 | 30.57 | 31.66 | 00:00:00 | | 2009-08-28 | 2,588,700 | 31.97 | 32.16 | 31.55 | 31.79 | 00:00:00 | | 2009-08-31 | 2,501,100 | 31.59 | 31.71 | 31.26 | 31.69 | 00:00:00 | | 2009-09-01 | 3,567,600 | 31.49 | 32.34 | 30.99 | 31.18 | 00:00:00 | | 2009-09-02 | 3,223,700 | 30.96 | 31.58 | 30.89 | 31.09 | 00:00:00 | | 2009-09-03 | 2,781,500 | 31.21 | 31.80 | 30.99 | 31.71 | 00:00:00 | | 2009-09-04 | 2,979,600 | 31.88 | 32.30 | 31.55 | 32.15 | 00:00:00 | | 2009-09-08 | 2,769,100 | 32.55 | 32.76 | 32.30 | 32.33 | 00:00:00 | | 2009-09-09 | 1,912,100 | 32.32 | 32.78 | 32.22 | 32.63 | 00:00:00 | | 2009-09-10 | 3,629,800 | 32.74 | 33.49 | 32.66 | 33.29 | 00:00:00 | | 2009-09-11 | 3,040,300 | 32.87 | 33.38 | 32.76 | 32.94 | 00:00:00 | | 2009-09-14 | 3,353,600 | 32.69 | 33.48 | 32.54 | 33.44 | 00:00:00 | | 2009-09-15 | 4,028,500 | 33.53 | 33.65 | 33.06 | 33.50 | 00:00:00 | | 2009-09-16 | 3,490,400 | 33.41 | 34.48 | 33.41 | 34.43 | 00:00:00 | | 2009-09-17 | 3,537,600 | 34.19 | 34.46 | 33.93 | 34.17 | 00:00:00 | | 2009-09-18 | 2,807,500 | 34.40 | 34.84 | 33.95 | 34.18 | 00:00:00 | | 2009-09-21 | 3,070,300 | 33.91 | 33.98 | 33.50 | 33.85 | 00:00:00 | | 2009-09-22 | 4,533,500 | 33.89 | 35.00 | 33.89 | 34.87 | 00:00:00 | | 2009-09-23 | 5,004,100 | 34.87 | 35.33 | 34.66 | 34.67 | 00:00:00 | | 2009-09-24 | 4,162,100 | 34.65 | 34.69 | 33.60 | 33.88 | 00:00:00 | | 2009-09-25 | 3,308,200 | 33.79 | 33.99 | 33.50 | 33.98 | 00:00:00 | | 2009-09-28 | 2,192,900 | 33.91 | 34.61 | 33.81 | 34.37 | 00:00:00 | | 2009-09-29 | 2,316,300 | 34.35 | 34.71 | 34.05 | 34.15 | 00:00:00 | | 2009-09-30 | 3,445,000 | 34.18 | 34.97 | 33.80 | 34.48 | 00:00:00 | | 2009-10-01 | 2,666,000 | 34.38 | 34.58 | 33.70 | 33.75 | 00:00:00 | | 2009-10-02 | 2,845,200 | 33.39 | 33.70 | 33.10 | 33.32 | 00:00:00 | | 2009-10-05 | 2,676,000 | 33.38 | 34.03 | 33.34 | 33.92 | 00:00:00 | | 2009-10-06 | 2,002,400 | 34.26 | 34.81 | 34.16 | 34.65 | 00:00:00 | | 2009-10-07 | 2,131,400 | 34.59 | 34.66 | 34.25 | 34.39 | 00:00:00 | | 2009-10-08 | 3,235,000 | 34.77 | 34.86 | 34.44 | 34.74 | 00:00:00 | | 2009-10-09 | 2,423,600 | 34.78 | 35.06 | 34.61 | 35.06 | 00:00:00 | | 2009-10-12 | 1,853,400 | 35.14 | 35.41 | 34.85 | 35.12 | 00:00:00 | | 2009-10-13 | 2,663,300 | 35.13 | 35.41 | 34.95 | 35.03 | 00:00:00 | | 2009-10-14 | 3,921,200 | 35.35 | 35.56 | 34.98 | 35.49 | 00:00:00 | | 2009-10-15 | 3,976,600 | 35.41 | 36.00 | 35.35 | 35.54 | 00:00:00 | | 2009-10-16 | 2,695,300 | 35.27 | 35.31 | 34.88 | 35.12 | 00:00:00 | | 2009-10-19 | 2,942,700 | 35.30 | 36.11 | 35.00 | 35.91 | 00:00:00 | | 2009-10-20 | 1,576,900 | 36.08 | 36.08 | 35.36 | 35.54 | 00:00:00 | | 2009-10-21 | 4,199,600 | 35.35 | 35.82 | 35.25 | 35.36 | 00:00:00 | | 2009-10-22 | 4,787,200 | 35.29 | 35.59 | 34.98 | 35.49 | 00:00:00 | | 2009-10-23 | 1,995,600 | 35.53 | 35.68 | 34.94 | 35.12 | 00:00:00 | | 2009-10-26 | 4,806,100 | 35.03 | 35.24 | 33.76 | 33.89 | 00:00:00 | | 2009-10-27 | 3,465,700 | 34.00 | 34.51 | 33.90 | 34.22 | 00:00:00 | | 2009-10-28 | 5,317,600 | 33.78 | 33.91 | 33.47 | 33.61 | 00:00:00 | | 2009-10-29 | 4,648,200 | 33.78 | 34.04 | 33.38 | 33.96 | 00:00:00 | | 2009-10-30 | 3,634,300 | 33.90 | 34.14 | 33.35 | 33.55 | 00:00:00 | | 2009-11-02 | 3,391,500 | 33.70 | 34.02 | 32.94 | 33.53 | 00:00:00 | | 2009-11-03 | 2,455,000 | 33.19 | 33.80 | 33.18 | 33.64 | 00:00:00 | | 2009-11-04 | 2,711,400 | 33.83 | 34.31 | 33.64 | 33.78 | 00:00:00 | | 2009-11-05 | 3,713,100 | 33.99 | 34.65 | 33.99 | 34.24 | 00:00:00 | | 2009-11-06 | 3,060,500 | 33.90 | 34.51 | 33.84 | 34.27 | 00:00:00 | | 2009-11-09 | 4,454,200 | 34.51 | 35.64 | 34.50 | 35.39 | 00:00:00 | | 2009-11-10 | 6,088,100 | 34.79 | 35.46 | 34.23 | 34.85 | 00:00:00 | | 2009-11-11 | 4,114,200 | 35.03 | 35.27 | 34.49 | 34.88 | 00:00:00 | | 2009-11-12 | 4,977,200 | 34.96 | 35.94 | 34.96 | 35.57 | 00:00:00 | | 2009-11-13 | 3,300,900 | 35.51 | 36.52 | 35.51 | 36.50 | 00:00:00 | | 2009-11-16 | 4,144,000 | 36.54 | 37.21 | 36.36 | 36.98 | 00:00:00 | | 2009-11-17 | 2,778,500 | 36.81 | 37.02 | 36.45 | 36.89 | 00:00:00 | | 2009-11-18 | 2,339,800 | 36.76 | 37.26 | 36.76 | 37.08 | 00:00:00 | | 2009-11-19 | 2,447,100 | 37.00 | 37.14 | 36.41 | 36.61 | 00:00:00 | | 2009-11-20 | 2,671,800 | 36.66 | 37.00 | 36.20 | 36.86 | 00:00:00 | | 2009-11-23 | 2,868,400 | 37.26 | 37.33 | 36.42 | 36.50 | 00:00:00 | | 2009-11-24 | 2,292,300 | 36.55 | 36.58 | 35.98 | 36.19 | 00:00:00 | | 2009-11-25 | 1,193,300 | 36.44 | 36.54 | 36.14 | 36.47 | 00:00:00 | | 2009-11-27 | 1,211,100 | 35.35 | 36.27 | 35.35 | 36.00 | 00:00:00 | | 2009-11-30 | 1,535,100 | 36.02 | 36.08 | 35.52 | 35.87 | 00:00:00 | | 2009-12-01 | 4,799,500 | 36.26 | 36.55 | 35.64 | 35.65 | 00:00:00 | | 2009-12-02 | 2,819,000 | 35.68 | 36.05 | 35.63 | 35.85 | 00:00:00 | | 2009-12-03 | 2,816,100 | 35.81 | 36.22 | 35.21 | 35.36 | 00:00:00 | | 2009-12-04 | 2,962,200 | 35.62 | 36.06 | 35.02 | 35.66 | 00:00:00 | | 2009-12-07 | 2,511,700 | 35.53 | 36.08 | 35.53 | 35.85 | 00:00:00 | | 2009-12-08 | 2,663,400 | 35.66 | 35.68 | 34.99 | 35.07 | 00:00:00 | | 2009-12-09 | 3,404,200 | 35.17 | 35.72 | 35.02 | 35.62 | 00:00:00 | | 2009-12-10 | 2,615,000 | 35.81 | 36.24 | 35.70 | 36.08 | 00:00:00 | | 2009-12-11 | 2,302,100 | 36.25 | 36.59 | 36.03 | 36.51 | 00:00:00 | | 2009-12-14 | 3,082,200 | 36.52 | 36.63 | 36.01 | 36.26 | 00:00:00 | | 2009-12-15 | 1,589,600 | 35.97 | 36.20 | 35.83 | 35.91 | 00:00:00 | | 2009-12-16 | 2,704,100 | 35.97 | 36.36 | 35.83 | 36.04 | 00:00:00 | | 2009-12-17 | 1,790,900 | 35.72 | 35.99 | 35.53 | 35.69 | 00:00:00 | | 2009-12-18 | 2,165,500 | 35.75 | 35.95 | 35.39 | 35.47 | 00:00:00 | | 2009-12-21 | 2,259,400 | 35.66 | 35.83 | 35.27 | 35.35 | 00:00:00 | | 2009-12-22 | 1,888,600 | 35.28 | 35.61 | 35.02 | 35.15 | 00:00:00 | | 2009-12-23 | 2,053,400 | 35.30 | 35.57 | 35.10 | 35.57 | 00:00:00 | | 2009-12-24 | 362,900 | 35.69 | 35.76 | 35.51 | 35.56 | 00:00:00 | | 2009-12-28 | 1,107,300 | 35.53 | 35.84 | 35.53 | 35.65 | 00:00:00 | | 2009-12-29 | 2,810,600 | 35.65 | 36.21 | 35.58 | 36.01 | 00:00:00 | | 2009-12-30 | 1,040,500 | 35.83 | 35.94 | 35.64 | 35.91 | 00:00:00 | | 2009-12-31 | 934,000 | 35.94 | 36.05 | 35.68 | 35.68 | 00:00:00 | | 2010-01-04 | 4,338,200 | 35.98 | 36.55 | 35.86 | 36.27 | 00:00:00 | | 2010-01-05 | 2,448,600 | 36.21 | 36.40 | 35.87 | 36.09 | 00:00:00 | | 2010-01-06 | 2,652,100 | 36.07 | 36.21 | 35.91 | 35.97 | 00:00:00 | | 2010-01-07 | 3,486,400 | 36.02 | 36.31 | 35.79 | 36.23 | 00:00:00 | | 2010-01-08 | 3,215,700 | 36.09 | 36.47 | 35.84 | 36.35 | 00:00:00 | | 2010-01-11 | 3,681,600 | 36.55 | 37.37 | 36.54 | 37.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
