|
 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 | | 2002-05-28 | 3,919,500 | 23.55 | 23.56 | 22.06 | 22.20 | 00:00:00 | | 2002-05-29 | 3,252,500 | 22.10 | 22.15 | 21.13 | 21.13 | 00:00:00 | | 2002-05-30 | 4,754,300 | 20.88 | 22.49 | 20.70 | 21.50 | 00:00:00 | | 2002-05-31 | 2,871,500 | 21.80 | 22.19 | 21.70 | 21.95 | 00:00:00 | | 2002-06-03 | 31,809,900 | 18.80 | 18.80 | 15.60 | 16.05 | 00:00:00 | | 2002-06-04 | 16,306,600 | 16.55 | 16.80 | 15.60 | 16.77 | 00:00:00 | | 2002-06-05 | 9,065,300 | 17.00 | 17.75 | 16.91 | 17.30 | 00:00:00 | | 2002-06-06 | 16,792,600 | 16.70 | 17.30 | 14.40 | 14.60 | 00:00:00 | | 2002-06-07 | 49,966,800 | 10.09 | 12.55 | 9.45 | 10.10 | 00:00:00 | | 2002-06-10 | 19,087,000 | 10.70 | 11.75 | 10.30 | 11.40 | 00:00:00 | | 2002-06-11 | 14,663,100 | 10.80 | 11.25 | 10.50 | 11.05 | 00:00:00 | | 2002-06-12 | 32,203,200 | 10.90 | 11.00 | 8.25 | 10.15 | 00:00:00 | | 2002-06-13 | 21,304,000 | 12.91 | 14.00 | 12.45 | 13.80 | 00:00:00 | | 2002-06-14 | 13,473,700 | 12.78 | 14.75 | 12.50 | 13.40 | 00:00:00 | | 2002-06-17 | 6,577,800 | 13.84 | 14.40 | 13.56 | 14.09 | 00:00:00 | | 2002-06-18 | 8,077,300 | 14.01 | 15.10 | 14.01 | 14.80 | 00:00:00 | | 2002-06-19 | 7,571,600 | 14.40 | 15.65 | 14.31 | 15.50 | 00:00:00 | | 2002-06-20 | 10,317,300 | 15.70 | 16.35 | 14.90 | 15.35 | 00:00:00 | | 2002-06-21 | 9,694,100 | 15.15 | 15.60 | 13.51 | 13.70 | 00:00:00 | | 2002-06-24 | 8,824,800 | 13.55 | 14.95 | 13.50 | 14.30 | 00:00:00 | | 2002-06-25 | 5,689,700 | 14.90 | 14.90 | 13.08 | 13.55 | 00:00:00 | | 2002-06-26 | 13,686,600 | 11.79 | 12.94 | 11.18 | 11.97 | 00:00:00 | | 2002-06-27 | 7,363,400 | 12.50 | 12.80 | 11.60 | 12.33 | 00:00:00 | | 2002-06-28 | 11,527,300 | 12.10 | 14.45 | 11.91 | 13.51 | 00:00:00 | | 2002-07-01 | 9,615,200 | 14.45 | 14.90 | 13.49 | 13.75 | 00:00:00 | | 2002-07-02 | 11,197,800 | 13.21 | 14.00 | 12.15 | 12.65 | 00:00:00 | | 2002-07-03 | 9,574,800 | 12.63 | 13.45 | 11.50 | 12.66 | 00:00:00 | | 2002-07-05 | 2,826,500 | 12.98 | 13.53 | 12.96 | 13.41 | 00:00:00 | | 2002-07-08 | 5,175,200 | 13.45 | 14.11 | 13.10 | 13.30 | 00:00:00 | | 2002-07-09 | 4,652,900 | 13.25 | 13.85 | 13.15 | 13.85 | 00:00:00 | | 2002-07-10 | 7,220,200 | 14.00 | 14.05 | 12.82 | 13.00 | 00:00:00 | | 2002-07-11 | 5,847,600 | 13.05 | 14.60 | 12.70 | 14.60 | 00:00:00 | | 2002-07-12 | 5,222,000 | 14.25 | 14.50 | 13.62 | 13.73 | 00:00:00 | | 2002-07-15 | 7,624,400 | 13.40 | 14.65 | 13.39 | 14.48 | 00:00:00 | | 2002-07-16 | 8,678,200 | 12.80 | 13.49 | 12.47 | 12.81 | 00:00:00 | | 2002-07-17 | 17,202,400 | 13.20 | 13.34 | 9.75 | 11.98 | 00:00:00 | | 2002-07-18 | 5,894,800 | 11.98 | 12.45 | 11.42 | 11.92 | 00:00:00 | | 2002-07-19 | 9,289,500 | 11.78 | 12.85 | 11.36 | 12.49 | 00:00:00 | | 2002-07-22 | 5,118,100 | 12.30 | 12.79 | 11.75 | 11.85 | 00:00:00 | | 2002-07-23 | 7,757,300 | 11.65 | 12.26 | 10.60 | 10.65 | 00:00:00 | | 2002-07-24 | 9,238,700 | 9.95 | 11.58 | 9.30 | 10.00 | 00:00:00 | | 2002-07-25 | 35,890,600 | 9.95 | 9.95 | 6.98 | 8.25 | 00:00:00 | | 2002-07-26 | 19,482,600 | 11.00 | 12.15 | 10.50 | 12.03 | 00:00:00 | | 2002-07-29 | 6,701,200 | 12.65 | 13.30 | 12.37 | 12.62 | 00:00:00 | | 2002-07-30 | 6,624,400 | 12.52 | 13.86 | 12.10 | 13.75 | 00:00:00 | | 2002-07-31 | 5,202,700 | 13.75 | 13.75 | 12.70 | 12.80 | 00:00:00 | | 2002-08-01 | 5,160,300 | 12.70 | 13.25 | 12.40 | 12.81 | 00:00:00 | | 2002-08-02 | 5,102,400 | 12.81 | 13.35 | 12.36 | 13.35 | 00:00:00 | | 2002-08-05 | 4,543,200 | 13.65 | 13.77 | 12.52 | 12.59 | 00:00:00 | | 2002-08-06 | 4,660,700 | 12.85 | 13.21 | 12.73 | 12.76 | 00:00:00 | | 2002-08-07 | 5,402,000 | 12.85 | 12.98 | 11.72 | 12.21 | 00:00:00 | | 2002-08-08 | 4,483,400 | 12.20 | 12.59 | 11.82 | 12.10 | 00:00:00 | | 2002-08-09 | 2,566,400 | 11.85 | 12.23 | 11.65 | 12.23 | 00:00:00 | | 2002-08-12 | 2,620,400 | 12.00 | 12.84 | 11.95 | 12.69 | 00:00:00 | | 2002-08-13 | 3,496,500 | 12.51 | 12.91 | 12.31 | 12.42 | 00:00:00 | | 2002-08-14 | 2,906,000 | 12.42 | 12.91 | 12.03 | 12.90 | 00:00:00 | | 2002-08-15 | 5,093,600 | 12.90 | 13.45 | 12.49 | 13.26 | 00:00:00 | | 2002-08-16 | 3,163,600 | 13.14 | 13.65 | 12.90 | 13.30 | 00:00:00 | | 2002-08-19 | 7,490,800 | 13.60 | 15.04 | 13.34 | 14.50 | 00:00:00 | | 2002-08-20 | 5,592,100 | 14.50 | 15.50 | 14.40 | 15.35 | 00:00:00 | | 2002-08-21 | 8,079,400 | 15.77 | 16.75 | 15.62 | 16.72 | 00:00:00 | | 2002-08-22 | 7,310,000 | 16.72 | 17.75 | 16.52 | 16.72 | 00:00:00 | | 2002-08-23 | 4,948,700 | 16.30 | 16.88 | 15.86 | 16.31 | 00:00:00 | | 2002-08-26 | 4,575,300 | 16.60 | 16.89 | 16.29 | 16.49 | 00:00:00 | | 2002-08-27 | 4,727,300 | 16.95 | 17.34 | 16.46 | 16.98 | 00:00:00 | | 2002-08-28 | 5,545,000 | 16.55 | 16.78 | 15.00 | 15.91 | 00:00:00 | | 2002-08-29 | 3,772,400 | 15.50 | 15.85 | 15.31 | 15.65 | 00:00:00 | | 2002-08-30 | 2,875,100 | 15.65 | 16.43 | 15.35 | 15.69 | 00:00:00 | | 2002-09-03 | 4,224,300 | 15.15 | 15.65 | 14.75 | 15.59 | 00:00:00 | | 2002-09-04 | 3,314,700 | 15.62 | 15.99 | 15.09 | 15.48 | 00:00:00 | | 2002-09-05 | 2,541,400 | 15.10 | 15.51 | 15.00 | 15.25 | 00:00:00 | | 2002-09-06 | 3,341,300 | 15.51 | 15.70 | 14.90 | 15.15 | 00:00:00 | | 2002-09-09 | 2,865,500 | 15.00 | 15.52 | 14.91 | 15.50 | 00:00:00 | | 2002-09-10 | 2,783,600 | 15.55 | 16.06 | 15.00 | 15.90 | 00:00:00 | | 2002-09-11 | 7,166,000 | 16.30 | 17.84 | 16.30 | 17.80 | 00:00:00 | | 2002-09-12 | 7,511,600 | 18.40 | 18.50 | 17.72 | 18.45 | 00:00:00 | | 2002-09-13 | 5,059,400 | 17.45 | 17.45 | 16.86 | 16.88 | 00:00:00 | | 2002-09-16 | 4,060,300 | 16.60 | 16.85 | 15.98 | 16.54 | 00:00:00 | | 2002-09-17 | 5,247,500 | 16.55 | 16.89 | 15.72 | 16.89 | 00:00:00 | | 2002-09-18 | 3,984,800 | 16.50 | 16.67 | 15.90 | 15.92 | 00:00:00 | | 2002-09-19 | 4,014,200 | 15.50 | 16.82 | 15.12 | 15.29 | 00:00:00 | | 2002-09-20 | 4,509,800 | 15.50 | 15.50 | 14.62 | 14.96 | 00:00:00 | | 2002-09-23 | 4,571,000 | 14.00 | 14.50 | 13.80 | 14.00 | 00:00:00 | | 2002-09-24 | 4,623,200 | 13.60 | 14.08 | 13.28 | 13.59 | 00:00:00 | | 2002-09-25 | 7,095,400 | 14.68 | 15.12 | 13.76 | 15.00 | 00:00:00 | | 2002-09-26 | 5,037,700 | 15.15 | 15.50 | 14.51 | 15.23 | 00:00:00 | | 2002-09-27 | 2,498,100 | 15.00 | 15.06 | 14.41 | 14.43 | 00:00:00 | | 2002-09-30 | 6,306,800 | 13.50 | 14.60 | 12.93 | 14.10 | 00:00:00 | | 2002-10-01 | 3,182,600 | 14.10 | 14.45 | 13.61 | 14.17 | 00:00:00 | | 2002-10-02 | 3,615,400 | 14.20 | 14.37 | 13.32 | 13.45 | 00:00:00 | | 2002-10-03 | 3,200,100 | 13.46 | 14.04 | 13.32 | 13.46 | 00:00:00 | | 2002-10-04 | 2,949,500 | 13.55 | 13.75 | 12.73 | 13.05 | 00:00:00 | | 2002-10-07 | 3,898,300 | 12.90 | 13.18 | 12.04 | 12.14 | 00:00:00 | | 2002-10-08 | 4,672,000 | 12.25 | 13.12 | 11.90 | 12.96 | 00:00:00 | | 2002-10-09 | 3,420,600 | 12.80 | 12.80 | 12.25 | 12.30 | 00:00:00 | | 2002-10-10 | 3,053,800 | 12.30 | 12.96 | 11.97 | 12.90 | 00:00:00 | | 2002-10-11 | 3,262,500 | 13.50 | 13.94 | 13.40 | 13.64 | 00:00:00 | | 2002-10-14 | 2,864,100 | 13.10 | 13.43 | 12.78 | 12.92 | 00:00:00 | | 2002-10-15 | 9,573,600 | 13.30 | 13.70 | 12.10 | 12.72 | 00:00:00 | | 2002-10-16 | 3,509,900 | 12.72 | 13.30 | 12.48 | 12.87 | 00:00:00 | | 2002-10-17 | 4,480,800 | 13.05 | 13.25 | 12.00 | 12.35 | 00:00:00 | | 2002-10-18 | 3,547,200 | 12.10 | 12.58 | 12.01 | 12.50 | 00:00:00 | | 2002-10-21 | 3,992,500 | 12.42 | 13.25 | 12.35 | 13.07 | 00:00:00 | | 2002-10-22 | 3,234,000 | 12.80 | 13.70 | 12.71 | 13.43 | 00:00:00 | | 2002-10-23 | 3,037,800 | 13.36 | 14.00 | 13.30 | 13.94 | 00:00:00 | | 2002-10-24 | 8,416,000 | 14.50 | 15.90 | 14.47 | 15.49 | 00:00:00 | | 2002-10-25 | 4,052,300 | 15.05 | 15.46 | 14.76 | 15.40 | 00:00:00 | | 2002-10-28 | 4,008,700 | 15.80 | 15.80 | 14.35 | 14.73 | 00:00:00 | | 2002-10-29 | 2,976,600 | 14.45 | 14.80 | 14.30 | 14.60 | 00:00:00 | | 2002-10-30 | 2,643,400 | 14.35 | 14.96 | 14.34 | 14.55 | 00:00:00 | | 2002-10-31 | 1,680,800 | 14.55 | 14.85 | 14.36 | 14.46 | 00:00:00 | | 2002-11-01 | 2,305,500 | 14.31 | 14.62 | 14.20 | 14.53 | 00:00:00 | | 2002-11-04 | 3,667,800 | 14.90 | 15.45 | 14.89 | 15.22 | 00:00:00 | | 2002-11-05 | 2,007,900 | 14.90 | 15.44 | 14.90 | 15.27 | 00:00:00 | | 2002-11-06 | 4,060,700 | 15.35 | 16.20 | 15.31 | 15.91 | 00:00:00 | | 2002-11-07 | 2,839,000 | 15.85 | 16.10 | 15.38 | 15.50 | 00:00:00 | | 2002-11-08 | 2,068,300 | 15.55 | 15.74 | 14.91 | 15.48 | 00:00:00 | | 2002-11-11 | 1,938,300 | 15.30 | 15.39 | 14.70 | 14.80 | 00:00:00 | | 2002-11-12 | 2,417,700 | 15.00 | 15.15 | 14.65 | 15.00 | 00:00:00 | | 2002-11-13 | 2,933,300 | 14.88 | 15.70 | 14.76 | 15.02 | 00:00:00 | | 2002-11-14 | 1,778,800 | 15.25 | 15.49 | 15.19 | 15.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
