|
 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 | | 2002-11-14 | 1,778,800 | 15.25 | 15.49 | 15.19 | 15.40 | 00:00:00 | | 2002-11-15 | 2,553,600 | 14.90 | 15.45 | 14.85 | 15.35 | 00:00:00 | | 2002-11-18 | 2,927,800 | 15.50 | 16.11 | 15.35 | 16.04 | 00:00:00 | | 2002-11-19 | 3,638,200 | 15.95 | 16.80 | 15.89 | 16.55 | 00:00:00 | | 2002-11-20 | 3,176,200 | 16.45 | 16.87 | 16.15 | 16.40 | 00:00:00 | | 2002-11-21 | 8,562,800 | 15.81 | 17.82 | 15.69 | 17.58 | 00:00:00 | | 2002-11-22 | 4,716,400 | 17.09 | 17.42 | 16.70 | 16.90 | 00:00:00 | | 2002-11-25 | 4,320,600 | 17.00 | 17.00 | 16.15 | 16.70 | 00:00:00 | | 2002-11-26 | 4,467,400 | 17.25 | 17.60 | 16.90 | 17.08 | 00:00:00 | | 2002-11-27 | 4,084,400 | 17.30 | 18.01 | 17.20 | 17.65 | 00:00:00 | | 2002-11-29 | 1,907,000 | 17.98 | 18.65 | 17.65 | 17.75 | 00:00:00 | | 2002-12-02 | 4,022,700 | 18.50 | 18.70 | 17.59 | 17.72 | 00:00:00 | | 2002-12-03 | 2,331,800 | 17.72 | 17.95 | 17.24 | 17.31 | 00:00:00 | | 2002-12-04 | 3,213,500 | 16.90 | 17.75 | 16.78 | 17.05 | 00:00:00 | | 2002-12-05 | 2,806,800 | 17.06 | 17.06 | 16.54 | 16.90 | 00:00:00 | | 2002-12-06 | 1,873,700 | 16.53 | 16.88 | 16.50 | 16.70 | 00:00:00 | | 2002-12-09 | 2,333,300 | 16.50 | 16.70 | 16.20 | 16.24 | 00:00:00 | | 2002-12-10 | 2,245,200 | 16.25 | 17.18 | 16.25 | 17.16 | 00:00:00 | | 2002-12-11 | 2,158,500 | 17.16 | 17.16 | 16.77 | 17.00 | 00:00:00 | | 2002-12-12 | 1,928,600 | 17.05 | 17.31 | 16.88 | 17.14 | 00:00:00 | | 2002-12-13 | 2,781,000 | 16.72 | 16.90 | 16.16 | 16.28 | 00:00:00 | | 2002-12-16 | 2,850,000 | 16.45 | 17.16 | 16.44 | 17.13 | 00:00:00 | | 2002-12-17 | 1,972,200 | 17.00 | 17.37 | 16.69 | 16.85 | 00:00:00 | | 2002-12-18 | 2,465,400 | 16.60 | 17.10 | 16.60 | 16.98 | 00:00:00 | | 2002-12-19 | 2,125,100 | 16.70 | 17.08 | 16.59 | 16.72 | 00:00:00 | | 2002-12-20 | 5,357,500 | 16.50 | 16.85 | 15.95 | 16.02 | 00:00:00 | | 2002-12-23 | 3,274,000 | 16.00 | 16.40 | 15.76 | 16.23 | 00:00:00 | | 2002-12-24 | 1,123,200 | 15.90 | 16.14 | 15.90 | 15.99 | 00:00:00 | | 2002-12-26 | 1,777,000 | 15.99 | 16.15 | 15.70 | 15.78 | 00:00:00 | | 2002-12-27 | 3,053,500 | 15.45 | 15.75 | 15.05 | 15.17 | 00:00:00 | | 2002-12-30 | 3,473,600 | 15.15 | 15.56 | 15.05 | 15.35 | 00:00:00 | | 2002-12-31 | 10,140,500 | 16.71 | 17.44 | 16.55 | 17.08 | 00:00:00 | | 2003-01-02 | 4,494,300 | 17.30 | 17.40 | 16.85 | 17.25 | 00:00:00 | | 2003-01-03 | 2,777,700 | 17.25 | 17.49 | 17.08 | 17.34 | 00:00:00 | | 2003-01-06 | 6,749,400 | 17.00 | 17.30 | 16.48 | 16.53 | 00:00:00 | | 2003-01-07 | 26,955,500 | 16.25 | 17.60 | 16.17 | 17.26 | 00:00:00 | | 2003-01-08 | 17,797,800 | 17.61 | 17.62 | 16.85 | 16.90 | 00:00:00 | | 2003-01-09 | 11,121,800 | 17.12 | 17.50 | 16.91 | 17.26 | 00:00:00 | | 2003-01-10 | 7,549,000 | 17.26 | 17.50 | 17.00 | 17.24 | 00:00:00 | | 2003-01-13 | 3,940,400 | 17.35 | 17.50 | 17.02 | 17.34 | 00:00:00 | | 2003-01-14 | 5,863,800 | 17.34 | 17.75 | 17.26 | 17.74 | 00:00:00 | | 2003-01-15 | 9,700,600 | 17.80 | 18.10 | 17.50 | 17.90 | 00:00:00 | | 2003-01-16 | 9,206,200 | 17.95 | 18.34 | 17.92 | 18.20 | 00:00:00 | | 2003-01-17 | 5,075,700 | 18.10 | 18.10 | 17.71 | 17.87 | 00:00:00 | | 2003-01-21 | 6,798,800 | 17.70 | 17.75 | 16.93 | 17.11 | 00:00:00 | | 2003-01-22 | 8,382,400 | 16.70 | 16.90 | 15.94 | 16.50 | 00:00:00 | | 2003-01-23 | 6,151,000 | 16.55 | 16.79 | 16.07 | 16.62 | 00:00:00 | | 2003-01-24 | 4,337,400 | 16.50 | 16.54 | 16.04 | 16.19 | 00:00:00 | | 2003-01-27 | 3,466,800 | 16.00 | 16.30 | 15.63 | 15.80 | 00:00:00 | | 2003-01-28 | 2,793,400 | 15.94 | 16.19 | 15.80 | 16.18 | 00:00:00 | | 2003-01-29 | 2,822,500 | 16.19 | 16.31 | 15.86 | 16.20 | 00:00:00 | | 2003-01-30 | 2,769,900 | 16.30 | 16.36 | 15.80 | 15.82 | 00:00:00 | | 2003-01-31 | 2,936,300 | 15.75 | 16.14 | 15.75 | 16.01 | 00:00:00 | | 2003-02-03 | 1,981,800 | 16.18 | 16.23 | 15.91 | 16.05 | 00:00:00 | | 2003-02-04 | 2,995,800 | 15.80 | 15.84 | 15.54 | 15.69 | 00:00:00 | | 2003-02-05 | 2,799,300 | 15.80 | 15.99 | 15.52 | 15.60 | 00:00:00 | | 2003-02-06 | 2,399,800 | 15.63 | 15.73 | 15.30 | 15.46 | 00:00:00 | | 2003-02-07 | 2,162,400 | 15.52 | 15.63 | 15.13 | 15.32 | 00:00:00 | | 2003-02-10 | 2,207,200 | 15.35 | 15.45 | 15.04 | 15.29 | 00:00:00 | | 2003-02-11 | 2,181,900 | 15.15 | 15.40 | 15.04 | 15.10 | 00:00:00 | | 2003-02-12 | 3,344,700 | 15.05 | 15.17 | 14.44 | 14.62 | 00:00:00 | | 2003-02-13 | 4,764,900 | 14.62 | 14.70 | 14.13 | 14.47 | 00:00:00 | | 2003-02-14 | 2,669,800 | 14.50 | 15.22 | 14.48 | 15.22 | 00:00:00 | | 2003-02-18 | 1,846,400 | 15.45 | 15.61 | 15.30 | 15.55 | 00:00:00 | | 2003-02-19 | 1,763,700 | 15.54 | 15.60 | 15.17 | 15.26 | 00:00:00 | | 2003-02-20 | 2,494,000 | 15.20 | 15.30 | 14.78 | 14.97 | 00:00:00 | | 2003-02-21 | 2,814,400 | 15.00 | 15.04 | 14.75 | 14.81 | 00:00:00 | | 2003-02-24 | 6,705,000 | 14.40 | 14.65 | 13.89 | 13.96 | 00:00:00 | | 2003-02-25 | 2,873,200 | 14.00 | 14.31 | 13.74 | 14.27 | 00:00:00 | | 2003-02-26 | 5,264,000 | 14.40 | 15.07 | 14.32 | 14.75 | 00:00:00 | | 2003-02-27 | 3,084,600 | 14.90 | 15.18 | 14.75 | 15.05 | 00:00:00 | | 2003-02-28 | 3,042,100 | 15.05 | 15.37 | 14.68 | 14.80 | 00:00:00 | | 2003-03-03 | 2,351,900 | 15.05 | 15.17 | 14.76 | 14.83 | 00:00:00 | | 2003-03-04 | 1,910,500 | 14.67 | 15.04 | 14.65 | 14.68 | 00:00:00 | | 2003-03-05 | 2,197,800 | 14.65 | 14.79 | 14.27 | 14.50 | 00:00:00 | | 2003-03-06 | 2,066,100 | 14.23 | 14.65 | 14.13 | 14.18 | 00:00:00 | | 2003-03-07 | 2,350,500 | 14.12 | 14.57 | 13.97 | 14.47 | 00:00:00 | | 2003-03-10 | 2,223,300 | 14.39 | 14.43 | 14.00 | 14.03 | 00:00:00 | | 2003-03-11 | 3,095,900 | 14.04 | 14.19 | 13.70 | 13.70 | 00:00:00 | | 2003-03-12 | 3,342,400 | 13.70 | 14.05 | 13.42 | 14.03 | 00:00:00 | | 2003-03-13 | 22,421,000 | 13.30 | 13.70 | 12.11 | 12.29 | 00:00:00 | | 2003-03-14 | 11,802,400 | 12.42 | 12.45 | 11.20 | 11.50 | 00:00:00 | | 2003-03-17 | 7,712,700 | 11.45 | 12.65 | 11.39 | 12.46 | 00:00:00 | | 2003-03-18 | 4,353,500 | 12.60 | 12.85 | 12.31 | 12.65 | 00:00:00 | | 2003-03-19 | 5,246,000 | 12.77 | 13.28 | 12.60 | 13.17 | 00:00:00 | | 2003-03-20 | 4,129,000 | 13.10 | 13.45 | 12.82 | 13.40 | 00:00:00 | | 2003-03-21 | 4,810,800 | 13.39 | 13.75 | 12.91 | 13.28 | 00:00:00 | | 2003-03-24 | 2,683,700 | 12.75 | 12.94 | 12.63 | 12.70 | 00:00:00 | | 2003-03-25 | 3,753,400 | 12.70 | 13.03 | 12.54 | 12.98 | 00:00:00 | | 2003-03-26 | 2,867,000 | 12.98 | 13.14 | 12.78 | 13.02 | 00:00:00 | | 2003-03-27 | 1,600,200 | 12.85 | 13.13 | 12.82 | 13.08 | 00:00:00 | | 2003-03-28 | 2,104,800 | 13.05 | 13.22 | 13.00 | 13.07 | 00:00:00 | | 2003-03-31 | 2,731,600 | 12.95 | 12.98 | 12.76 | 12.86 | 00:00:00 | | 2003-04-01 | 3,094,600 | 12.95 | 13.29 | 12.88 | 13.20 | 00:00:00 | | 2003-04-02 | 3,518,600 | 13.40 | 13.75 | 13.39 | 13.46 | 00:00:00 | | 2003-04-03 | 3,576,800 | 13.55 | 13.65 | 13.45 | 13.45 | 00:00:00 | | 2003-04-04 | 3,253,000 | 13.55 | 13.60 | 13.04 | 13.19 | 00:00:00 | | 2003-04-07 | 3,452,000 | 13.60 | 13.71 | 13.41 | 13.61 | 00:00:00 | | 2003-04-08 | 2,644,200 | 13.65 | 13.89 | 13.38 | 13.79 | 00:00:00 | | 2003-04-09 | 1,887,800 | 13.75 | 14.02 | 13.50 | 13.50 | 00:00:00 | | 2003-04-10 | 2,605,700 | 13.54 | 13.71 | 13.41 | 13.59 | 00:00:00 | | 2003-04-11 | 1,867,400 | 13.30 | 13.67 | 13.00 | 13.20 | 00:00:00 | | 2003-04-14 | 3,257,900 | 13.10 | 13.14 | 12.84 | 13.06 | 00:00:00 | | 2003-04-15 | 2,754,900 | 12.95 | 13.57 | 12.90 | 13.54 | 00:00:00 | | 2003-04-16 | 2,365,200 | 13.45 | 13.48 | 13.09 | 13.12 | 00:00:00 | | 2003-04-17 | 2,884,200 | 13.00 | 13.50 | 12.98 | 13.39 | 00:00:00 | | 2003-04-21 | 2,981,000 | 13.35 | 14.02 | 13.26 | 14.00 | 00:00:00 | | 2003-04-22 | 4,045,200 | 13.95 | 14.47 | 13.85 | 14.36 | 00:00:00 | | 2003-04-23 | 4,073,700 | 14.28 | 14.73 | 14.20 | 14.70 | 00:00:00 | | 2003-04-24 | 3,018,600 | 14.69 | 14.90 | 14.53 | 14.75 | 00:00:00 | | 2003-04-25 | 2,249,400 | 14.85 | 14.98 | 14.43 | 14.61 | 00:00:00 | | 2003-04-28 | 3,178,000 | 14.70 | 15.12 | 14.64 | 15.04 | 00:00:00 | | 2003-04-29 | 2,923,600 | 15.13 | 15.44 | 15.06 | 15.37 | 00:00:00 | | 2003-04-30 | 17,778,800 | 14.80 | 15.85 | 14.40 | 15.60 | 00:00:00 | | 2003-05-01 | 8,088,400 | 15.65 | 16.35 | 15.51 | 16.08 | 00:00:00 | | 2003-05-02 | 5,463,800 | 16.15 | 16.95 | 16.12 | 16.78 | 00:00:00 | | 2003-05-05 | 4,375,900 | 16.38 | 16.70 | 16.01 | 16.13 | 00:00:00 | | 2003-05-06 | 3,722,800 | 16.13 | 16.57 | 16.00 | 16.50 | 00:00:00 | | 2003-05-07 | 3,041,000 | 16.40 | 16.53 | 15.91 | 16.00 | 00:00:00 | | 2003-05-08 | 3,603,700 | 15.85 | 16.00 | 15.50 | 15.73 | 00:00:00 | | 2003-05-09 | 2,034,000 | 15.75 | 16.25 | 15.74 | 16.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
