|
 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 | | 2001-06-07 | 2,408,200 | 56.99 | 57.27 | 55.72 | 56.16 | 00:00:00 | | 2001-06-08 | 1,618,300 | 55.50 | 56.15 | 55.01 | 55.85 | 00:00:00 | | 2001-06-11 | 1,395,000 | 55.60 | 56.00 | 55.02 | 55.48 | 00:00:00 | | 2001-06-12 | 2,266,600 | 55.70 | 56.55 | 55.07 | 56.35 | 00:00:00 | | 2001-06-13 | 1,318,700 | 56.35 | 56.79 | 56.05 | 56.25 | 00:00:00 | | 2001-06-14 | 1,759,200 | 56.20 | 56.20 | 55.30 | 55.51 | 00:00:00 | | 2001-06-15 | 2,616,400 | 55.52 | 55.86 | 55.00 | 55.47 | 00:00:00 | | 2001-06-18 | 1,945,400 | 55.48 | 56.05 | 54.75 | 54.75 | 00:00:00 | | 2001-06-19 | 2,387,900 | 55.35 | 55.46 | 53.80 | 54.14 | 00:00:00 | | 2001-06-20 | 3,411,700 | 54.14 | 54.24 | 51.55 | 52.96 | 00:00:00 | | 2001-06-21 | 4,287,600 | 53.20 | 54.95 | 53.00 | 54.40 | 00:00:00 | | 2001-06-22 | 2,031,200 | 54.45 | 54.45 | 52.68 | 53.30 | 00:00:00 | | 2001-06-25 | 1,208,200 | 53.80 | 53.85 | 52.55 | 52.98 | 00:00:00 | | 2001-06-26 | 2,508,300 | 53.10 | 54.80 | 52.43 | 54.09 | 00:00:00 | | 2001-06-27 | 2,625,400 | 54.25 | 54.34 | 53.46 | 53.94 | 00:00:00 | | 2001-06-28 | 2,856,100 | 53.50 | 54.19 | 53.10 | 54.05 | 00:00:00 | | 2001-06-29 | 2,539,900 | 54.05 | 54.74 | 53.00 | 54.51 | 00:00:00 | | 2001-07-02 | 2,201,000 | 55.00 | 55.30 | 54.25 | 54.60 | 00:00:00 | | 2001-07-03 | 899,000 | 55.20 | 55.24 | 54.57 | 54.98 | 00:00:00 | | 2001-07-05 | 1,150,600 | 54.45 | 55.05 | 54.40 | 54.67 | 00:00:00 | | 2001-07-06 | 1,927,100 | 54.00 | 54.20 | 52.68 | 53.30 | 00:00:00 | | 2001-07-09 | 1,693,000 | 53.30 | 54.08 | 53.30 | 53.90 | 00:00:00 | | 2001-07-10 | 1,632,700 | 53.90 | 54.50 | 53.05 | 53.26 | 00:00:00 | | 2001-07-11 | 8,580,500 | 52.50 | 52.51 | 49.50 | 50.50 | 00:00:00 | | 2001-07-12 | 3,000,200 | 51.48 | 51.90 | 51.00 | 51.35 | 00:00:00 | | 2001-07-13 | 2,146,500 | 51.50 | 51.75 | 50.99 | 51.55 | 00:00:00 | | 2001-07-16 | 2,142,100 | 51.65 | 51.83 | 49.76 | 50.00 | 00:00:00 | | 2001-07-17 | 4,033,400 | 50.25 | 53.23 | 49.99 | 53.00 | 00:00:00 | | 2001-07-18 | 3,205,800 | 52.25 | 53.05 | 52.01 | 53.00 | 00:00:00 | | 2001-07-19 | 2,543,800 | 53.65 | 54.40 | 53.10 | 53.15 | 00:00:00 | | 2001-07-20 | 1,556,200 | 53.16 | 53.96 | 53.07 | 53.48 | 00:00:00 | | 2001-07-23 | 1,399,500 | 53.48 | 53.80 | 52.51 | 52.61 | 00:00:00 | | 2001-07-24 | 2,513,100 | 52.50 | 52.50 | 50.80 | 51.00 | 00:00:00 | | 2001-07-25 | 2,019,100 | 51.01 | 51.93 | 50.80 | 51.59 | 00:00:00 | | 2001-07-26 | 1,549,100 | 51.59 | 52.14 | 50.79 | 52.10 | 00:00:00 | | 2001-07-27 | 2,797,000 | 52.10 | 53.74 | 51.45 | 53.58 | 00:00:00 | | 2001-07-30 | 2,139,000 | 53.58 | 53.58 | 52.36 | 52.82 | 00:00:00 | | 2001-07-31 | 2,807,000 | 52.90 | 53.65 | 52.73 | 53.20 | 00:00:00 | | 2001-08-01 | 2,307,700 | 53.10 | 53.60 | 52.81 | 53.26 | 00:00:00 | | 2001-08-02 | 2,275,600 | 53.60 | 54.25 | 52.61 | 52.78 | 00:00:00 | | 2001-08-03 | 2,278,200 | 51.90 | 53.30 | 51.75 | 53.29 | 00:00:00 | | 2001-08-06 | 1,108,400 | 53.29 | 53.40 | 52.50 | 53.00 | 00:00:00 | | 2001-08-07 | 1,540,500 | 53.45 | 53.89 | 52.98 | 53.16 | 00:00:00 | | 2001-08-08 | 1,797,800 | 53.40 | 53.75 | 52.33 | 53.00 | 00:00:00 | | 2001-08-09 | 1,490,400 | 53.10 | 53.50 | 52.45 | 53.37 | 00:00:00 | | 2001-08-10 | 1,353,000 | 53.37 | 54.00 | 52.75 | 53.77 | 00:00:00 | | 2001-08-13 | 1,074,800 | 53.80 | 54.14 | 53.37 | 53.60 | 00:00:00 | | 2001-08-14 | 1,528,900 | 53.95 | 53.99 | 52.66 | 52.75 | 00:00:00 | | 2001-08-15 | 973,600 | 53.15 | 53.24 | 52.57 | 52.78 | 00:00:00 | | 2001-08-16 | 1,275,200 | 52.39 | 52.85 | 52.02 | 52.84 | 00:00:00 | | 2001-08-17 | 1,251,900 | 52.55 | 52.80 | 52.11 | 52.66 | 00:00:00 | | 2001-08-20 | 1,099,800 | 52.66 | 52.80 | 52.31 | 52.75 | 00:00:00 | | 2001-08-21 | 1,405,000 | 52.75 | 53.60 | 52.37 | 52.42 | 00:00:00 | | 2001-08-22 | 1,138,000 | 52.65 | 52.90 | 52.25 | 52.59 | 00:00:00 | | 2001-08-23 | 1,672,000 | 52.45 | 52.59 | 51.86 | 52.13 | 00:00:00 | | 2001-08-24 | 2,002,500 | 52.60 | 53.49 | 52.21 | 53.40 | 00:00:00 | | 2001-08-27 | 1,094,600 | 53.85 | 53.87 | 53.25 | 53.61 | 00:00:00 | | 2001-08-28 | 1,355,600 | 53.70 | 53.70 | 52.40 | 52.56 | 00:00:00 | | 2001-08-29 | 1,344,400 | 52.75 | 53.05 | 52.30 | 52.35 | 00:00:00 | | 2001-08-30 | 1,819,500 | 52.50 | 53.15 | 51.65 | 51.85 | 00:00:00 | | 2001-08-31 | 1,409,600 | 51.75 | 52.63 | 51.55 | 51.95 | 00:00:00 | | 2001-09-04 | 2,487,300 | 51.50 | 52.20 | 50.40 | 50.48 | 00:00:00 | | 2001-09-05 | 5,208,000 | 50.12 | 50.48 | 48.51 | 50.00 | 00:00:00 | | 2001-09-06 | 2,691,000 | 49.25 | 49.80 | 48.30 | 48.38 | 00:00:00 | | 2001-09-07 | 4,240,800 | 48.38 | 48.80 | 46.51 | 46.58 | 00:00:00 | | 2001-09-10 | 2,749,700 | 46.50 | 48.10 | 46.29 | 47.71 | 00:00:00 | | 2001-09-17 | 4,232,900 | 45.00 | 46.58 | 44.90 | 45.10 | 00:00:00 | | 2001-09-18 | 3,347,600 | 45.24 | 46.50 | 44.25 | 44.75 | 00:00:00 | | 2001-09-19 | 4,891,600 | 44.95 | 46.00 | 42.42 | 43.75 | 00:00:00 | | 2001-09-20 | 6,305,000 | 42.30 | 43.09 | 40.71 | 41.00 | 00:00:00 | | 2001-09-21 | 5,197,600 | 39.25 | 42.25 | 39.24 | 40.80 | 00:00:00 | | 2001-09-24 | 4,512,300 | 43.00 | 43.60 | 42.00 | 43.24 | 00:00:00 | | 2001-09-25 | 3,520,100 | 43.75 | 44.29 | 43.21 | 44.22 | 00:00:00 | | 2001-09-26 | 3,034,300 | 44.75 | 44.77 | 43.24 | 44.18 | 00:00:00 | | 2001-09-27 | 2,524,000 | 44.50 | 44.90 | 43.49 | 44.75 | 00:00:00 | | 2001-09-28 | 3,280,800 | 45.10 | 45.96 | 44.85 | 45.50 | 00:00:00 | | 2001-10-01 | 1,637,200 | 45.51 | 45.51 | 44.70 | 45.35 | 00:00:00 | | 2001-10-02 | 1,754,600 | 45.15 | 45.96 | 45.10 | 45.95 | 00:00:00 | | 2001-10-03 | 2,613,500 | 45.75 | 46.81 | 45.46 | 46.72 | 00:00:00 | | 2001-10-04 | 3,369,400 | 46.97 | 48.20 | 46.90 | 47.45 | 00:00:00 | | 2001-10-05 | 2,219,500 | 47.50 | 47.50 | 46.37 | 47.43 | 00:00:00 | | 2001-10-08 | 1,439,200 | 47.00 | 47.15 | 45.85 | 46.58 | 00:00:00 | | 2001-10-09 | 1,228,000 | 46.75 | 46.94 | 46.35 | 46.55 | 00:00:00 | | 2001-10-10 | 2,900,100 | 46.40 | 47.70 | 46.29 | 46.87 | 00:00:00 | | 2001-10-11 | 2,573,900 | 47.40 | 48.13 | 47.40 | 48.10 | 00:00:00 | | 2001-10-12 | 1,981,900 | 48.25 | 48.25 | 46.75 | 47.88 | 00:00:00 | | 2001-10-15 | 1,497,000 | 47.88 | 48.53 | 47.20 | 48.49 | 00:00:00 | | 2001-10-16 | 1,753,600 | 48.90 | 48.99 | 48.08 | 48.59 | 00:00:00 | | 2001-10-17 | 2,098,400 | 48.95 | 49.07 | 48.10 | 48.30 | 00:00:00 | | 2001-10-18 | 3,208,100 | 48.30 | 49.40 | 48.19 | 49.23 | 00:00:00 | | 2001-10-19 | 2,770,800 | 49.23 | 49.23 | 48.35 | 48.75 | 00:00:00 | | 2001-10-22 | 1,863,500 | 48.49 | 49.48 | 48.35 | 49.26 | 00:00:00 | | 2001-10-23 | 2,196,200 | 49.85 | 49.90 | 48.67 | 49.02 | 00:00:00 | | 2001-10-24 | 2,426,200 | 49.15 | 49.99 | 49.10 | 49.80 | 00:00:00 | | 2001-10-25 | 2,109,400 | 49.55 | 50.49 | 49.10 | 50.23 | 00:00:00 | | 2001-10-26 | 1,953,400 | 50.23 | 50.96 | 50.00 | 50.50 | 00:00:00 | | 2001-10-29 | 1,546,100 | 50.05 | 50.28 | 49.50 | 49.60 | 00:00:00 | | 2001-10-30 | 2,216,800 | 49.40 | 49.41 | 48.30 | 48.61 | 00:00:00 | | 2001-10-31 | 1,935,600 | 49.00 | 49.79 | 48.81 | 49.14 | 00:00:00 | | 2001-11-01 | 1,855,200 | 49.55 | 50.11 | 49.08 | 50.00 | 00:00:00 | | 2001-11-02 | 2,822,700 | 50.50 | 51.90 | 50.00 | 51.61 | 00:00:00 | | 2001-11-05 | 2,771,300 | 51.61 | 52.54 | 51.61 | 52.06 | 00:00:00 | | 2001-11-06 | 2,207,200 | 52.06 | 52.39 | 51.15 | 52.30 | 00:00:00 | | 2001-11-07 | 2,673,200 | 52.25 | 53.80 | 52.07 | 53.07 | 00:00:00 | | 2001-11-08 | 3,410,000 | 53.83 | 54.40 | 53.40 | 54.07 | 00:00:00 | | 2001-11-09 | 2,514,700 | 53.95 | 54.59 | 53.50 | 54.50 | 00:00:00 | | 2001-11-12 | 2,143,300 | 53.90 | 54.60 | 53.00 | 54.60 | 00:00:00 | | 2001-11-13 | 2,494,000 | 55.30 | 55.65 | 54.86 | 55.55 | 00:00:00 | | 2001-11-14 | 3,319,000 | 55.80 | 56.95 | 55.80 | 56.60 | 00:00:00 | | 2001-11-15 | 7,102,700 | 56.05 | 57.96 | 55.79 | 57.55 | 00:00:00 | | 2001-11-16 | 3,807,800 | 57.60 | 57.90 | 56.35 | 57.04 | 00:00:00 | | 2001-11-19 | 3,279,500 | 57.85 | 58.32 | 57.44 | 58.01 | 00:00:00 | | 2001-11-20 | 2,084,700 | 58.02 | 58.02 | 57.20 | 57.31 | 00:00:00 | | 2001-11-21 | 1,780,300 | 57.25 | 57.89 | 56.91 | 57.46 | 00:00:00 | | 2001-11-23 | 600,000 | 57.46 | 58.35 | 57.46 | 58.00 | 00:00:00 | | 2001-11-26 | 2,404,000 | 58.60 | 59.16 | 58.39 | 59.06 | 00:00:00 | | 2001-11-27 | 3,641,000 | 59.05 | 59.95 | 58.58 | 59.40 | 00:00:00 | | 2001-11-28 | 2,259,200 | 58.95 | 58.99 | 58.30 | 58.36 | 00:00:00 | | 2001-11-29 | 1,990,900 | 58.36 | 58.55 | 57.80 | 58.10 | 00:00:00 | | 2001-11-30 | 2,028,400 | 58.20 | 59.00 | 57.91 | 58.80 | 00:00:00 | | 2001-12-03 | 1,871,800 | 58.30 | 58.65 | 57.60 | 57.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
