|
 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 | | 2003-05-09 | 2,034,000 | 15.75 | 16.25 | 15.74 | 16.09 | 00:00:00 | | 2003-05-12 | 2,031,400 | 15.97 | 16.18 | 15.87 | 16.09 | 00:00:00 | | 2003-05-13 | 3,614,400 | 16.05 | 16.68 | 16.00 | 16.59 | 00:00:00 | | 2003-05-14 | 2,048,600 | 16.77 | 16.85 | 16.44 | 16.67 | 00:00:00 | | 2003-05-15 | 3,380,200 | 16.77 | 17.08 | 16.63 | 17.00 | 00:00:00 | | 2003-05-16 | 2,240,800 | 16.85 | 17.18 | 16.80 | 16.89 | 00:00:00 | | 2003-05-19 | 2,451,800 | 16.75 | 16.82 | 16.26 | 16.34 | 00:00:00 | | 2003-05-20 | 2,123,900 | 16.40 | 16.49 | 15.86 | 16.10 | 00:00:00 | | 2003-05-21 | 3,220,300 | 15.95 | 16.62 | 15.95 | 16.56 | 00:00:00 | | 2003-05-22 | 3,366,000 | 16.50 | 17.21 | 16.46 | 17.12 | 00:00:00 | | 2003-05-23 | 2,252,200 | 17.16 | 17.40 | 17.15 | 17.27 | 00:00:00 | | 2003-05-27 | 4,938,800 | 17.20 | 18.00 | 17.15 | 17.83 | 00:00:00 | | 2003-05-28 | 4,843,800 | 17.90 | 18.24 | 17.86 | 18.23 | 00:00:00 | | 2003-05-29 | 4,318,000 | 18.22 | 18.29 | 17.40 | 17.51 | 00:00:00 | | 2003-05-30 | 3,963,600 | 17.65 | 18.18 | 17.65 | 17.70 | 00:00:00 | | 2003-06-02 | 3,292,600 | 17.90 | 18.15 | 17.73 | 17.79 | 00:00:00 | | 2003-06-03 | 4,981,600 | 17.85 | 18.38 | 17.82 | 17.88 | 00:00:00 | | 2003-06-04 | 3,530,000 | 17.88 | 18.26 | 17.85 | 18.02 | 00:00:00 | | 2003-06-05 | 2,481,200 | 18.02 | 18.15 | 17.88 | 17.98 | 00:00:00 | | 2003-06-06 | 3,534,600 | 18.30 | 18.33 | 17.88 | 17.94 | 00:00:00 | | 2003-06-09 | 2,447,400 | 17.90 | 18.13 | 17.85 | 17.99 | 00:00:00 | | 2003-06-10 | 2,170,000 | 18.00 | 18.14 | 17.97 | 18.14 | 00:00:00 | | 2003-06-11 | 9,187,300 | 18.17 | 19.49 | 18.15 | 19.12 | 00:00:00 | | 2003-06-12 | 4,105,600 | 19.40 | 19.50 | 18.73 | 19.12 | 00:00:00 | | 2003-06-13 | 3,454,200 | 19.20 | 19.43 | 18.99 | 19.30 | 00:00:00 | | 2003-06-16 | 3,297,000 | 19.35 | 19.60 | 19.17 | 19.57 | 00:00:00 | | 2003-06-17 | 4,283,900 | 19.98 | 19.98 | 19.31 | 19.92 | 00:00:00 | | 2003-06-18 | 3,761,200 | 19.93 | 20.20 | 19.63 | 19.71 | 00:00:00 | | 2003-06-19 | 1,804,000 | 19.81 | 19.86 | 19.46 | 19.55 | 00:00:00 | | 2003-06-20 | 3,557,200 | 19.70 | 19.80 | 19.30 | 19.33 | 00:00:00 | | 2003-06-23 | 3,331,000 | 19.25 | 19.64 | 18.87 | 18.93 | 00:00:00 | | 2003-06-24 | 2,527,600 | 18.85 | 19.25 | 18.75 | 18.76 | 00:00:00 | | 2003-06-25 | 2,471,000 | 18.76 | 19.10 | 18.75 | 18.84 | 00:00:00 | | 2003-06-26 | 2,109,500 | 18.85 | 19.23 | 18.78 | 19.23 | 00:00:00 | | 2003-06-27 | 2,006,900 | 19.35 | 19.45 | 19.06 | 19.20 | 00:00:00 | | 2003-06-30 | 1,889,700 | 19.20 | 19.35 | 18.78 | 18.98 | 00:00:00 | | 2003-07-01 | 3,384,900 | 18.80 | 18.87 | 18.30 | 18.85 | 00:00:00 | | 2003-07-02 | 1,963,500 | 18.88 | 19.05 | 18.55 | 18.99 | 00:00:00 | | 2003-07-03 | 848,800 | 18.95 | 18.96 | 18.67 | 18.81 | 00:00:00 | | 2003-07-07 | 2,187,200 | 19.00 | 19.20 | 18.93 | 19.07 | 00:00:00 | | 2003-07-08 | 3,615,800 | 18.92 | 19.80 | 18.90 | 19.78 | 00:00:00 | | 2003-07-09 | 2,549,000 | 19.82 | 19.98 | 19.29 | 19.30 | 00:00:00 | | 2003-07-10 | 2,690,500 | 18.85 | 19.34 | 18.77 | 18.78 | 00:00:00 | | 2003-07-11 | 1,690,600 | 18.78 | 19.14 | 18.71 | 18.87 | 00:00:00 | | 2003-07-14 | 2,584,600 | 19.15 | 19.74 | 19.10 | 19.50 | 00:00:00 | | 2003-07-15 | 2,658,100 | 19.80 | 19.85 | 19.40 | 19.55 | 00:00:00 | | 2003-07-16 | 2,441,300 | 19.80 | 19.85 | 19.25 | 19.27 | 00:00:00 | | 2003-07-17 | 3,409,300 | 19.21 | 19.45 | 18.75 | 18.81 | 00:00:00 | | 2003-07-18 | 1,788,900 | 18.85 | 19.16 | 18.83 | 19.13 | 00:00:00 | | 2003-07-21 | 1,758,600 | 19.20 | 19.33 | 18.90 | 18.90 | 00:00:00 | | 2003-07-22 | 1,891,900 | 18.90 | 19.24 | 18.90 | 19.03 | 00:00:00 | | 2003-07-23 | 1,704,600 | 19.10 | 19.11 | 18.78 | 18.90 | 00:00:00 | | 2003-07-24 | 1,785,800 | 19.10 | 19.29 | 18.82 | 18.82 | 00:00:00 | | 2003-07-25 | 2,823,900 | 18.82 | 19.80 | 18.82 | 19.70 | 00:00:00 | | 2003-07-28 | 3,485,000 | 19.90 | 20.05 | 19.75 | 19.75 | 00:00:00 | | 2003-07-29 | 5,476,700 | 19.84 | 19.89 | 18.90 | 19.00 | 00:00:00 | | 2003-07-30 | 4,721,100 | 19.01 | 19.09 | 18.15 | 18.70 | 00:00:00 | | 2003-07-31 | 2,571,800 | 18.95 | 18.98 | 18.60 | 18.60 | 00:00:00 | | 2003-08-01 | 2,214,800 | 18.60 | 18.80 | 18.37 | 18.50 | 00:00:00 | | 2003-08-04 | 2,092,000 | 18.50 | 18.53 | 18.22 | 18.40 | 00:00:00 | | 2003-08-05 | 2,018,800 | 18.50 | 18.50 | 17.88 | 17.95 | 00:00:00 | | 2003-08-06 | 2,438,600 | 17.93 | 18.19 | 17.75 | 17.85 | 00:00:00 | | 2003-08-07 | 1,760,900 | 17.84 | 18.25 | 17.76 | 18.14 | 00:00:00 | | 2003-08-08 | 1,561,100 | 18.20 | 18.45 | 17.90 | 18.36 | 00:00:00 | | 2003-08-11 | 2,025,400 | 18.47 | 18.97 | 18.37 | 18.94 | 00:00:00 | | 2003-08-12 | 1,676,800 | 18.94 | 19.34 | 18.72 | 19.33 | 00:00:00 | | 2003-08-13 | 2,314,400 | 19.35 | 19.70 | 19.15 | 19.70 | 00:00:00 | | 2003-08-14 | 1,792,200 | 19.70 | 19.85 | 19.50 | 19.70 | 00:00:00 | | 2003-08-15 | 864,000 | 19.74 | 19.74 | 19.40 | 19.57 | 00:00:00 | | 2003-08-18 | 2,876,600 | 19.67 | 19.96 | 19.65 | 19.90 | 00:00:00 | | 2003-08-19 | 4,395,500 | 20.00 | 20.59 | 20.00 | 20.50 | 00:00:00 | | 2003-08-20 | 1,827,000 | 20.48 | 20.58 | 20.31 | 20.45 | 00:00:00 | | 2003-08-21 | 4,001,800 | 20.60 | 20.79 | 20.30 | 20.40 | 00:00:00 | | 2003-08-22 | 2,626,500 | 20.74 | 20.79 | 20.17 | 20.21 | 00:00:00 | | 2003-08-25 | 2,505,400 | 20.00 | 20.21 | 19.75 | 19.89 | 00:00:00 | | 2003-08-26 | 1,935,600 | 19.83 | 20.16 | 19.59 | 20.05 | 00:00:00 | | 2003-08-27 | 1,888,500 | 19.95 | 20.52 | 19.95 | 20.47 | 00:00:00 | | 2003-08-28 | 1,973,600 | 20.47 | 20.58 | 20.24 | 20.46 | 00:00:00 | | 2003-08-29 | 1,770,000 | 20.45 | 20.74 | 20.36 | 20.58 | 00:00:00 | | 2003-09-02 | 2,646,300 | 20.68 | 20.87 | 20.45 | 20.79 | 00:00:00 | | 2003-09-03 | 3,620,000 | 20.95 | 21.16 | 20.82 | 20.90 | 00:00:00 | | 2003-09-04 | 1,866,300 | 20.94 | 20.96 | 20.73 | 20.90 | 00:00:00 | | 2003-09-05 | 1,416,300 | 20.68 | 20.94 | 20.68 | 20.82 | 00:00:00 | | 2003-09-08 | 2,035,600 | 20.82 | 21.17 | 20.68 | 20.75 | 00:00:00 | | 2003-09-09 | 2,508,500 | 20.60 | 20.72 | 20.18 | 20.20 | 00:00:00 | | 2003-09-10 | 2,315,200 | 20.20 | 20.42 | 19.88 | 20.20 | 00:00:00 | | 2003-09-11 | 2,452,400 | 20.35 | 20.42 | 19.93 | 20.10 | 00:00:00 | | 2003-09-12 | 1,716,200 | 20.10 | 20.15 | 19.82 | 20.10 | 00:00:00 | | 2003-09-15 | 846,700 | 20.05 | 20.19 | 19.95 | 20.01 | 00:00:00 | | 2003-09-16 | 1,995,800 | 20.20 | 20.67 | 20.19 | 20.60 | 00:00:00 | | 2003-09-17 | 1,584,400 | 20.60 | 20.84 | 20.50 | 20.64 | 00:00:00 | | 2003-09-18 | 2,407,800 | 20.55 | 21.05 | 20.54 | 21.00 | 00:00:00 | | 2003-09-19 | 6,129,200 | 21.50 | 21.97 | 21.25 | 21.90 | 00:00:00 | | 2003-09-22 | 2,838,500 | 21.60 | 21.85 | 21.40 | 21.82 | 00:00:00 | | 2003-09-23 | 2,324,500 | 21.80 | 21.96 | 21.65 | 21.85 | 00:00:00 | | 2003-09-24 | 2,761,500 | 21.95 | 22.00 | 21.05 | 21.15 | 00:00:00 | | 2003-09-25 | 2,200,600 | 21.08 | 21.27 | 20.79 | 21.03 | 00:00:00 | | 2003-09-26 | 2,196,200 | 21.13 | 21.14 | 20.72 | 20.82 | 00:00:00 | | 2003-09-29 | 1,876,100 | 20.83 | 21.18 | 20.66 | 21.00 | 00:00:00 | | 2003-09-30 | 2,730,400 | 20.80 | 20.85 | 20.30 | 20.43 | 00:00:00 | | 2003-10-01 | 1,966,800 | 20.43 | 20.83 | 20.43 | 20.73 | 00:00:00 | | 2003-10-02 | 1,839,800 | 20.73 | 21.04 | 20.73 | 20.92 | 00:00:00 | | 2003-10-03 | 1,721,900 | 20.92 | 21.50 | 20.92 | 21.22 | 00:00:00 | | 2003-10-06 | 1,372,600 | 21.22 | 21.42 | 21.16 | 21.27 | 00:00:00 | | 2003-10-07 | 2,009,900 | 21.29 | 21.50 | 21.10 | 21.36 | 00:00:00 | | 2003-10-08 | 1,818,200 | 21.36 | 21.65 | 21.26 | 21.35 | 00:00:00 | | 2003-10-09 | 2,710,400 | 21.70 | 22.00 | 21.40 | 21.73 | 00:00:00 | | 2003-10-10 | 2,110,600 | 21.73 | 22.05 | 20.90 | 22.00 | 00:00:00 | | 2003-10-13 | 1,493,600 | 22.04 | 22.09 | 21.61 | 21.75 | 00:00:00 | | 2003-10-14 | 1,913,900 | 21.75 | 21.95 | 21.52 | 21.95 | 00:00:00 | | 2003-10-15 | 5,322,800 | 22.01 | 22.08 | 21.70 | 21.90 | 00:00:00 | | 2003-10-16 | 2,960,400 | 21.90 | 22.41 | 21.82 | 22.35 | 00:00:00 | | 2003-10-17 | 2,808,600 | 22.45 | 22.52 | 22.20 | 22.26 | 00:00:00 | | 2003-10-20 | 2,732,600 | 22.27 | 22.33 | 22.00 | 22.19 | 00:00:00 | | 2003-10-21 | 2,594,600 | 22.19 | 22.38 | 22.00 | 22.02 | 00:00:00 | | 2003-10-22 | 3,317,400 | 21.10 | 22.08 | 21.10 | 21.45 | 00:00:00 | | 2003-10-23 | 2,907,800 | 21.46 | 21.47 | 21.10 | 21.25 | 00:00:00 | | 2003-10-24 | 1,633,200 | 20.80 | 21.40 | 20.80 | 21.33 | 00:00:00 | | 2003-10-27 | 1,612,100 | 21.33 | 21.46 | 21.03 | 21.03 | 00:00:00 | | 2003-10-28 | 2,711,200 | 21.03 | 21.19 | 20.79 | 20.92 | 00:00:00 | | 2003-10-29 | 2,773,600 | 20.92 | 20.92 | 20.52 | 20.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
