|
 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 | | 2000-12-13 | 1,552,800 | 58.44 | 58.44 | 56.63 | 57.25 | 00:00:00 | | 2000-12-14 | 1,478,600 | 57.13 | 57.25 | 55.69 | 55.94 | 00:00:00 | | 2000-12-15 | 4,228,500 | 54.88 | 56.50 | 52.75 | 56.50 | 00:00:00 | | 2000-12-18 | 2,155,200 | 56.50 | 56.56 | 53.75 | 54.25 | 00:00:00 | | 2000-12-19 | 1,701,300 | 54.38 | 54.38 | 51.69 | 52.38 | 00:00:00 | | 2000-12-20 | 3,177,600 | 49.94 | 50.50 | 49.56 | 50.00 | 00:00:00 | | 2000-12-21 | 2,647,800 | 49.56 | 51.38 | 48.50 | 50.13 | 00:00:00 | | 2000-12-22 | 1,227,300 | 50.50 | 52.75 | 50.38 | 52.63 | 00:00:00 | | 2000-12-26 | 984,200 | 52.69 | 53.94 | 52.63 | 53.88 | 00:00:00 | | 2000-12-27 | 1,622,800 | 53.56 | 55.31 | 53.06 | 55.06 | 00:00:00 | | 2000-12-28 | 1,527,400 | 55.00 | 55.81 | 54.19 | 55.56 | 00:00:00 | | 2000-12-29 | 1,568,900 | 56.00 | 56.63 | 55.13 | 55.50 | 00:00:00 | | 2001-01-02 | 2,043,800 | 55.00 | 55.81 | 52.69 | 53.00 | 00:00:00 | | 2001-01-03 | 3,423,500 | 53.00 | 57.00 | 51.88 | 56.50 | 00:00:00 | | 2001-01-04 | 2,936,300 | 56.75 | 57.50 | 56.38 | 57.00 | 00:00:00 | | 2001-01-05 | 1,879,400 | 57.00 | 57.00 | 55.06 | 56.00 | 00:00:00 | | 2001-01-08 | 1,380,000 | 56.00 | 56.13 | 53.94 | 54.63 | 00:00:00 | | 2001-01-09 | 1,318,200 | 54.88 | 55.94 | 54.81 | 55.44 | 00:00:00 | | 2001-01-10 | 2,024,200 | 55.44 | 57.50 | 55.06 | 56.81 | 00:00:00 | | 2001-01-11 | 2,200,600 | 57.50 | 58.56 | 57.25 | 58.31 | 00:00:00 | | 2001-01-12 | 3,377,800 | 58.63 | 60.19 | 58.06 | 59.25 | 00:00:00 | | 2001-01-16 | 2,275,800 | 59.88 | 60.25 | 59.06 | 59.63 | 00:00:00 | | 2001-01-17 | 2,382,900 | 59.88 | 60.00 | 58.06 | 58.44 | 00:00:00 | | 2001-01-18 | 3,452,200 | 59.50 | 61.56 | 58.94 | 61.38 | 00:00:00 | | 2001-01-19 | 2,047,600 | 61.75 | 61.88 | 60.06 | 61.13 | 00:00:00 | | 2001-01-22 | 2,050,200 | 61.13 | 61.63 | 59.50 | 60.63 | 00:00:00 | | 2001-01-23 | 2,735,700 | 61.25 | 62.38 | 61.13 | 62.06 | 00:00:00 | | 2001-01-24 | 2,330,200 | 62.00 | 62.38 | 61.06 | 62.13 | 00:00:00 | | 2001-01-25 | 1,759,200 | 62.19 | 62.25 | 61.56 | 62.19 | 00:00:00 | | 2001-01-26 | 1,742,000 | 62.00 | 62.94 | 61.13 | 62.13 | 00:00:00 | | 2001-01-29 | 1,775,500 | 62.99 | 63.21 | 61.50 | 62.25 | 00:00:00 | | 2001-01-30 | 1,450,400 | 62.25 | 63.00 | 61.64 | 62.80 | 00:00:00 | | 2001-01-31 | 1,755,200 | 62.80 | 62.86 | 61.45 | 61.60 | 00:00:00 | | 2001-02-01 | 1,511,600 | 61.60 | 61.67 | 60.12 | 60.96 | 00:00:00 | | 2001-02-02 | 2,466,400 | 61.45 | 61.45 | 59.75 | 60.28 | 00:00:00 | | 2001-02-05 | 1,593,800 | 60.95 | 62.00 | 60.90 | 61.38 | 00:00:00 | | 2001-02-06 | 1,827,600 | 61.45 | 61.54 | 60.86 | 60.95 | 00:00:00 | | 2001-02-07 | 5,188,400 | 59.50 | 60.01 | 59.35 | 59.90 | 00:00:00 | | 2001-02-08 | 1,924,300 | 59.90 | 60.00 | 59.43 | 59.82 | 00:00:00 | | 2001-02-09 | 2,334,600 | 59.80 | 59.81 | 58.70 | 59.16 | 00:00:00 | | 2001-02-12 | 2,031,600 | 59.18 | 59.81 | 58.97 | 59.70 | 00:00:00 | | 2001-02-13 | 2,236,000 | 59.95 | 60.40 | 59.39 | 59.69 | 00:00:00 | | 2001-02-14 | 1,663,900 | 59.79 | 59.99 | 58.35 | 59.99 | 00:00:00 | | 2001-02-15 | 1,482,200 | 59.99 | 60.36 | 59.04 | 60.24 | 00:00:00 | | 2001-02-16 | 2,674,800 | 59.00 | 59.10 | 57.17 | 57.65 | 00:00:00 | | 2001-02-20 | 2,453,400 | 57.65 | 58.65 | 56.50 | 57.60 | 00:00:00 | | 2001-02-21 | 2,605,000 | 57.50 | 57.90 | 54.49 | 55.00 | 00:00:00 | | 2001-02-22 | 3,321,000 | 55.01 | 55.49 | 52.92 | 55.00 | 00:00:00 | | 2001-02-23 | 2,734,400 | 55.00 | 55.50 | 52.00 | 53.78 | 00:00:00 | | 2001-02-26 | 2,111,500 | 54.85 | 56.00 | 53.85 | 55.28 | 00:00:00 | | 2001-02-27 | 1,953,100 | 56.35 | 56.35 | 53.30 | 54.20 | 00:00:00 | | 2001-02-28 | 2,846,000 | 54.20 | 55.00 | 53.61 | 54.65 | 00:00:00 | | 2001-03-01 | 1,932,000 | 54.55 | 55.48 | 54.25 | 54.60 | 00:00:00 | | 2001-03-02 | 2,415,000 | 53.65 | 54.84 | 52.55 | 54.09 | 00:00:00 | | 2001-03-05 | 1,803,600 | 54.09 | 54.09 | 52.65 | 52.99 | 00:00:00 | | 2001-03-06 | 1,927,300 | 54.00 | 55.40 | 53.75 | 54.90 | 00:00:00 | | 2001-03-07 | 1,977,200 | 55.10 | 56.90 | 54.90 | 56.23 | 00:00:00 | | 2001-03-08 | 1,991,000 | 56.23 | 56.80 | 55.90 | 56.56 | 00:00:00 | | 2001-03-09 | 2,167,800 | 56.20 | 56.20 | 52.90 | 53.43 | 00:00:00 | | 2001-03-12 | 2,407,000 | 52.43 | 52.44 | 50.00 | 50.70 | 00:00:00 | | 2001-03-13 | 12,949,200 | 46.50 | 46.83 | 44.05 | 46.83 | 00:00:00 | | 2001-03-14 | 5,444,000 | 45.25 | 46.07 | 44.65 | 45.38 | 00:00:00 | | 2001-03-15 | 4,573,000 | 46.25 | 46.95 | 45.55 | 46.80 | 00:00:00 | | 2001-03-16 | 4,588,700 | 46.75 | 46.75 | 44.50 | 44.75 | 00:00:00 | | 2001-03-19 | 3,243,000 | 45.00 | 45.49 | 44.20 | 45.40 | 00:00:00 | | 2001-03-20 | 2,839,700 | 46.00 | 46.75 | 44.55 | 44.70 | 00:00:00 | | 2001-03-21 | 3,008,800 | 44.50 | 45.14 | 43.90 | 44.49 | 00:00:00 | | 2001-03-22 | 4,395,100 | 44.55 | 44.85 | 42.13 | 43.95 | 00:00:00 | | 2001-03-23 | 3,241,700 | 44.45 | 45.58 | 44.35 | 45.46 | 00:00:00 | | 2001-03-26 | 2,531,400 | 45.70 | 45.72 | 44.05 | 44.67 | 00:00:00 | | 2001-03-27 | 3,712,600 | 45.00 | 45.11 | 44.25 | 45.10 | 00:00:00 | | 2001-03-28 | 3,811,600 | 43.70 | 43.70 | 42.30 | 43.17 | 00:00:00 | | 2001-03-29 | 4,485,900 | 43.00 | 43.09 | 41.40 | 42.15 | 00:00:00 | | 2001-03-30 | 4,063,800 | 42.75 | 43.49 | 42.08 | 43.23 | 00:00:00 | | 2001-04-02 | 2,874,200 | 43.35 | 44.95 | 43.05 | 43.17 | 00:00:00 | | 2001-04-03 | 2,857,500 | 43.17 | 43.29 | 41.03 | 41.74 | 00:00:00 | | 2001-04-04 | 3,352,400 | 41.50 | 42.56 | 40.15 | 42.00 | 00:00:00 | | 2001-04-05 | 2,675,400 | 43.00 | 44.34 | 42.91 | 44.24 | 00:00:00 | | 2001-04-06 | 1,834,300 | 44.24 | 44.24 | 42.50 | 43.15 | 00:00:00 | | 2001-04-09 | 2,032,700 | 44.15 | 45.00 | 43.35 | 44.37 | 00:00:00 | | 2001-04-10 | 3,801,200 | 45.75 | 46.75 | 45.55 | 46.75 | 00:00:00 | | 2001-04-11 | 2,719,500 | 48.00 | 48.00 | 45.51 | 45.80 | 00:00:00 | | 2001-04-12 | 2,621,000 | 45.80 | 47.45 | 45.00 | 47.15 | 00:00:00 | | 2001-04-16 | 1,590,300 | 47.15 | 47.20 | 45.91 | 46.30 | 00:00:00 | | 2001-04-17 | 3,321,900 | 45.75 | 46.27 | 44.95 | 46.15 | 00:00:00 | | 2001-04-18 | 6,852,400 | 47.97 | 50.96 | 47.82 | 49.70 | 00:00:00 | | 2001-04-19 | 3,460,400 | 49.95 | 51.50 | 49.75 | 51.50 | 00:00:00 | | 2001-04-20 | 2,545,600 | 51.40 | 52.00 | 50.60 | 51.85 | 00:00:00 | | 2001-04-23 | 1,775,100 | 51.05 | 51.25 | 50.35 | 51.08 | 00:00:00 | | 2001-04-24 | 1,844,200 | 51.70 | 52.05 | 50.67 | 51.15 | 00:00:00 | | 2001-04-25 | 2,255,900 | 51.10 | 52.50 | 50.56 | 52.01 | 00:00:00 | | 2001-04-26 | 2,961,400 | 52.05 | 53.95 | 52.05 | 53.26 | 00:00:00 | | 2001-04-27 | 2,048,300 | 54.25 | 54.25 | 52.90 | 53.77 | 00:00:00 | | 2001-04-30 | 2,851,900 | 54.75 | 54.75 | 52.76 | 53.37 | 00:00:00 | | 2001-05-01 | 2,036,200 | 53.50 | 53.75 | 52.55 | 52.75 | 00:00:00 | | 2001-05-02 | 2,421,400 | 53.25 | 53.25 | 51.35 | 52.48 | 00:00:00 | | 2001-05-03 | 1,515,500 | 52.48 | 52.48 | 51.40 | 51.72 | 00:00:00 | | 2001-05-04 | 2,208,400 | 50.90 | 51.74 | 50.66 | 51.55 | 00:00:00 | | 2001-05-07 | 1,571,400 | 51.55 | 51.90 | 51.25 | 51.68 | 00:00:00 | | 2001-05-08 | 1,729,700 | 51.85 | 53.00 | 51.56 | 52.78 | 00:00:00 | | 2001-05-09 | 1,567,400 | 52.79 | 53.80 | 52.16 | 52.65 | 00:00:00 | | 2001-05-10 | 1,384,000 | 53.60 | 53.60 | 52.90 | 53.26 | 00:00:00 | | 2001-05-11 | 1,586,700 | 53.27 | 53.48 | 51.55 | 51.82 | 00:00:00 | | 2001-05-14 | 1,107,800 | 52.00 | 53.26 | 51.86 | 53.05 | 00:00:00 | | 2001-05-15 | 1,885,800 | 53.50 | 54.25 | 53.25 | 54.15 | 00:00:00 | | 2001-05-16 | 2,440,100 | 54.15 | 56.00 | 53.87 | 55.70 | 00:00:00 | | 2001-05-17 | 2,987,700 | 56.50 | 58.13 | 56.47 | 57.27 | 00:00:00 | | 2001-05-18 | 1,658,700 | 57.49 | 58.50 | 57.20 | 57.90 | 00:00:00 | | 2001-05-21 | 2,537,700 | 58.45 | 59.17 | 57.76 | 59.00 | 00:00:00 | | 2001-05-22 | 2,080,100 | 59.00 | 59.30 | 58.40 | 58.71 | 00:00:00 | | 2001-05-23 | 1,747,900 | 58.70 | 58.70 | 57.84 | 57.97 | 00:00:00 | | 2001-05-24 | 1,470,900 | 57.97 | 58.92 | 57.80 | 58.72 | 00:00:00 | | 2001-05-25 | 1,195,400 | 58.74 | 58.74 | 56.75 | 56.75 | 00:00:00 | | 2001-05-29 | 1,252,800 | 57.55 | 57.61 | 56.97 | 57.00 | 00:00:00 | | 2001-05-30 | 2,707,000 | 55.75 | 56.44 | 55.64 | 56.30 | 00:00:00 | | 2001-05-31 | 2,684,500 | 56.75 | 58.15 | 56.69 | 57.45 | 00:00:00 | | 2001-06-01 | 7,071,400 | 56.50 | 57.24 | 55.76 | 56.52 | 00:00:00 | | 2001-06-04 | 2,106,400 | 56.90 | 56.95 | 56.31 | 56.53 | 00:00:00 | | 2001-06-05 | 2,496,200 | 56.54 | 57.25 | 56.54 | 56.75 | 00:00:00 | | 2001-06-06 | 2,660,400 | 57.00 | 57.61 | 56.55 | 56.62 | 00:00:00 | | 2001-06-07 | 2,408,200 | 56.99 | 57.27 | 55.72 | 56.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
