Tyco International, Ltd. (Switzerland) Historical Stock Prices

TYC 
$41.28
*  
0.36
 negative 
0.88%
Get TYC Alerts
*Delayed - data as of Apr. 16, 2014 12:02 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    TYC Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
12:02  41.22  41.32  40.995  41.28 793,616
04/15/2014 40.89 41.35 40.53 40.92 3,103,420
04/14/2014 40.82 41.12 40.42 40.73 2,654,275
04/11/2014 40.83 41.065 40.57 40.62 2,291,984
04/10/2014 41.51 42.01 40.96 40.98 3,574,477
04/09/2014 41.52 41.65 41.12 41.5 6,193,406
04/08/2014 41.01 41.39 40.52 41.34 3,215,625
04/07/2014 42.17 42.23 40.95 41.06 2,843,222
04/04/2014 42.79 43 42.17 42.28 1,890,511
04/03/2014 42.6 42.8 42.37 42.59 5,801,844
04/02/2014 42.9 43.05 42.43 42.44 4,063,388
04/01/2014 42.62 42.99 42.5 42.94 3,035,390
03/31/2014 42 42.52 41.78 42.4 2,485,848
03/28/2014 41.87 42.26 41.732 41.81 2,461,968
03/27/2014 42.34 42.42 41.61 41.68 3,551,579
03/26/2014 42.35 42.66 42.28 42.36 3,721,881
03/25/2014 42.22 42.405 41.91 42.17 2,013,874
03/24/2014 42.77 42.98 41.835 41.94 2,538,412
03/21/2014 42.7 42.9 42.42 42.71 4,146,207
03/20/2014 42.35 42.51 42.1 42.37 1,681,257
03/19/2014 42.91 43.07 42.1833 42.35 3,365,684
03/18/2014 43.41 43.57 42.68 42.9 3,635,512
03/17/2014 43.05 43.64 43.05 43.41 2,813,254
03/14/2014 42.65 43 42.58 42.89 2,873,598
03/13/2014 43.09 43.35 42.39 42.64 3,562,974
03/12/2014 42.68 43 42.475 42.94 3,074,629
03/11/2014 43.78 43.83 42.85 42.91 2,130,205
03/10/2014 43.62 43.96 43.26 43.67 2,353,457
03/07/2014 43.91 44.1 43.65 43.82 2,423,752
03/06/2014 43.74 43.98 43.685 43.81 2,003,069
03/05/2014 43.54 43.84 43.25 43.68 2,546,662
03/04/2014 43.68 43.71 43.05 43.41 3,698,160
03/03/2014 42.42 43.15 42.18 43.02 4,027,463
02/28/2014 42.57 42.61 41.98 42.18 2,731,277
02/27/2014 42.4 42.67 42.32 42.46 2,583,162
02/26/2014 42.48 42.875 42.4 42.62 2,561,084
02/25/2014 42.52 42.64 42.34 42.45 4,058,135
02/24/2014 42.36 42.91 42.36 42.55 3,281,915
02/21/2014 42.365 42.6 42.19 42.29 2,470,672
02/20/2014 41.84 42.375 41.54 42.25 2,938,280
02/19/2014 42 42.385 41.66 41.76 2,250,732
02/18/2014 42.14 42.31 42.03 42.18 1,735,188
02/14/2014 41.6 42.2 41.49 41.93 2,958,357
02/13/2014 41.36 41.81 41.1 41.74 2,010,305
02/12/2014 41.68 41.92 41.28 41.45 1,825,185
02/11/2014 41.45 41.8 41.305 41.61 2,207,309
02/10/2014 41.54 41.585 41.22 41.4 2,917,433
02/07/2014 41 41.67 40.82 41.55 2,969,997
02/06/2014 40.34 40.97 40.31 40.82 2,553,724
02/05/2014 39.75 40.4 39.52 40.26 4,069,004
02/04/2014 39.83 40.05 39.4 39.93 3,074,780
02/03/2014 40.66 40.86 39.48 39.55 3,899,672
01/31/2014 39.67 40.97 39.15 40.49 6,482,927
01/30/2014 39.9 39.96 39.5 39.67 3,858,029
01/29/2014 39.52 40.21 39.45 39.69 2,242,337
01/28/2014 39.5 40.05 39.49 39.95 2,507,065
01/27/2014 39.46 39.9 39.23 39.43 2,629,829
01/24/2014 40.15 40.3 39.4 39.4 2,657,775
01/23/2014 41.12 41.32 40.335 40.53 2,894,559
01/22/2014 41.26 41.43 41.06 41.33 2,439,823
01/21/2014 41.34 42.08 41.09 41.37 1,835,528
01/17/2014 41.25 41.44 41.09 41.38 3,005,396
01/16/2014 41.13 41.23 40.9 41.2 2,204,047
01/15/2014 40.79 41.29 40.73 41.27 1,928,425
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?