Historical Stock Prices

TYC 
$40.36
*  
0.39
0.96%
Get TYC Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading TYC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 40.78 40.78 40.29 40.36 3,193,942
05/28/2015 40.64 40.76 40.48 40.75 1,826,336
05/27/2015 40.39 40.795 40.37 40.77 1,661,622
05/26/2015 40.8 40.87 40.39 40.42 3,009,411
05/22/2015 40.8 41.06 40.66 40.93 2,416,364
05/21/2015 40.72 41.14 40.56 40.89 4,986,365
05/20/2015 39.93 40.87 39.93 40.83 8,423,786
05/19/2015 39.95 40.49 39.91 40.19 5,975,527
05/18/2015 39.35 39.9 39.31 39.75 2,358,461
05/15/2015 39.57 39.75 39.35 39.47 2,437,607
05/14/2015 39.5 39.69 39.155 39.61 3,445,854
05/13/2015 39.13 39.5 39.13 39.28 2,922,679
05/12/2015 39.41 39.51 39.03 39.05 3,018,380
05/11/2015 39.74 39.97 39.49 39.51 1,801,109
05/08/2015 39.82 40.11 39.61 39.77 2,821,656
05/07/2015 39.67 39.87 39.39 39.58 1,428,211
05/06/2015 39.78 39.895 39.3 39.59 2,571,962
05/05/2015 39.9 40.05 39.385 39.5 2,433,720
05/04/2015 39.65 40.04 39.65 39.87 2,327,816
05/01/2015 39.43 39.76 39.4 39.63 2,806,339
04/30/2015 39.84 39.95 39.26 39.38 4,846,809
04/29/2015 40 40.26 39.82 40.01 4,245,713
04/28/2015 40.04 40.08 39.57 39.97 2,646,739
04/27/2015 40.18 40.42 39.9 40.01 5,835,858
04/24/2015 39.84 41.5 39.72 40.04 12,659,520
04/23/2015 42.47 42.97 42.38 42.59 2,959,445
04/22/2015 42.4 42.68 42.12 42.6 1,549,386
04/21/2015 42.98 43.3 42.455 42.57 1,803,616
04/20/2015 42.6 42.87 42.51 42.74 1,424,287
04/17/2015 42.94 42.98 42.29 42.43 3,109,942
04/16/2015 43.24 43.5 43.03 43.31 1,066,123
04/15/2015 43.26 43.57 43.21 43.37 1,341,579
04/14/2015 43.06 43.29 42.79 43.22 1,601,520
04/13/2015 43.34 43.35 43.04 43.15 1,181,412
04/10/2015 43.46 43.69 43.25 43.45 989,929
04/09/2015 43.01 43.53 42.94 43.46 1,838,334
04/08/2015 42.8 43.116 42.71 43.01 2,464,686
04/07/2015 43.15 43.26 42.77 42.8 1,565,259
04/06/2015 42.95 43.41 42.775 43.19 1,668,795
04/02/2015 42.99 43.52 42.81 43.33 1,888,876
04/01/2015 42.98 43.375 42.43 43.08 2,707,666
03/31/2015 43.32 43.42 42.9899 43.06 1,794,746
03/30/2015 42.92 43.71 42.8901 43.46 1,655,034
03/27/2015 42.54 42.81 42.33 42.79 1,415,590
03/26/2015 43 43.0045 42.6 42.69 1,757,382
03/25/2015 43.34 43.48 43.02 43.13 3,355,393
03/24/2015 43.35 43.67 43.23 43.32 2,227,864
03/23/2015 43.95 44 43.32 43.46 2,802,647
03/20/2015 43.03 43.19 42.73 43.14 3,090,676
03/19/2015 42.74 42.81 42.35 42.66 1,158,550
03/18/2015 42.15 43.15 41.95 42.92 1,810,492
03/17/2015 42.16 42.4 42.12 42.28 1,600,622
03/16/2015 42.25 42.49 42.09 42.32 1,669,175
03/13/2015 42.38 42.47 41.5651 42.08 2,134,973
03/12/2015 41.8 42.46 41.72 42.38 1,282,973
03/11/2015 41.63 41.75 41.47 41.56 1,484,235
03/10/2015 42.1 42.1 41.64 41.64 1,831,082
03/09/2015 41.94 42.7 41.91 42.52 1,592,314
03/06/2015 42.37 42.56 42.01 42.1 1,885,716
03/05/2015 42.82 42.89 42.58 42.67 1,116,937
03/04/2015 43 43 42.45 42.8 2,805,136
03/03/2015 42.96 43.149 42.72 43.12 2,111,502
03/02/2015 42.32 43.26 42.18 43.26 3,356,041
02/27/2015 42.7 42.82 42.13 42.22 3,017,181
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?