Tyco International, Ltd. (Switzerland) Historical Stock Prices

TYC 
$44.63
*  
0.67
1.48%
Get TYC Alerts
*Delayed - data as of Jul. 29, 2014  -  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 for next time

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

Results for: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  45.33  45.53  44.60  44.63 3,602,217
07/29/2014 45.33 45.53 44.6 44.63 3,609,140
07/28/2014 45.23 45.47 44.9 45.3 3,549,421
07/25/2014 44.99 45.85 44.99 45.21 3,796,977
07/24/2014 44.91 45.22 44.75 44.81 2,440,836
07/23/2014 45.12 45.26 44.87 44.92 2,646,697
07/22/2014 45.64 45.84 45.3 45.31 2,678,134
07/21/2014 45.23 45.43 44.93 45.36 2,245,896
07/18/2014 44.79 45.26 44.69 45.24 1,588,801
07/17/2014 45.06 45.48 44.63 44.66 2,335,543
07/16/2014 45.57 45.73 45.3 45.45 2,271,814
07/15/2014 45.28 45.67 45.16 45.4 2,635,960
07/14/2014 45.5 45.76 45.24 45.27 2,341,511
07/11/2014 44.86 45.42 44.86 45.3 2,306,505
07/10/2014 44.72 45.04 44.54 44.82 2,647,161
07/09/2014 45.17 45.555 45.06 45.08 3,313,111
07/08/2014 45.26 45.42 44.97 45.04 3,521,120
07/07/2014 45.78 45.78 45.22 45.33 2,364,365
07/03/2014 45.67 46.06 45.66 45.95 1,421,016
07/02/2014 45.72 45.98 45.4 45.62 2,483,865
07/01/2014 45.69 46.089 45.63 45.88 2,148,036
06/30/2014 45.21 45.74 44.84 45.6 7,047,664
06/27/2014 45.65 46.02 44.89 45.38 26,572,500
06/26/2014 45.86 45.86 45.33 45.63 3,499,516
06/25/2014 45.45 45.9 45.09 45.83 3,971,568
06/24/2014 45.92 46.09 45.55 45.59 3,169,294
06/23/2014 46.23 46.29 45.8 45.97 3,473,060
06/20/2014 46.58 46.58 46.08 46.23 5,061,628
06/19/2014 46.18 46.64 45.99 46.46 4,091,258
06/18/2014 45.84 46.26 45.62 46.2 2,720,337
06/17/2014 45.25 46.075 45.21 46 3,682,715
06/16/2014 44.71 45.59 44.71 45.37 3,736,800
06/13/2014 44.63 44.84 44.36 44.75 1,795,130
06/12/2014 44.67 44.86 44.48 44.61 2,740,301
06/11/2014 44.48 44.75 44.32 44.66 2,010,139
06/10/2014 44.76 44.91 44.44 44.58 2,422,776
06/09/2014 44.51 45 44.42 44.84 1,805,642
06/06/2014 44.09 44.44 44.09 44.43 2,714,139
06/05/2014 43.87 44.09 43.565 43.88 2,347,478
06/04/2014 43.28 43.93 43.18 43.73 2,997,421
06/03/2014 43.54 43.74 43.11 43.28 3,389,369
06/02/2014 43.64 43.93 43.28 43.74 2,824,822
05/30/2014 43.64 43.81 43.54 43.64 3,187,782
05/29/2014 43.73 43.86 43.3601 43.7 2,809,948
05/28/2014 43.77 44.26 43.69 43.72 2,807,558
05/27/2014 43.49 43.765 43.38 43.65 2,000,078
05/23/2014 42.86 43.375 42.74 43.29 1,785,826
05/22/2014 42.7 43.07 42.62 42.77 3,586,912
05/21/2014 42.95 43.15 42.48 42.63 3,086,412
05/20/2014 43.1 43.26 42.59 42.76 2,312,290
05/19/2014 42.54 43.235 42.471 43.17 1,845,784
05/16/2014 42.37 42.68 42.24 42.66 1,965,573
05/15/2014 42.58 42.6 42.02 42.46 1,613,894
05/14/2014 42.96 43.06 42.71 42.74 2,115,401
05/13/2014 43.03 43.42 42.92 42.94 2,535,607
05/12/2014 41.91 43.26 41.89 43.05 6,741,771
05/09/2014 41.23 41.71 41.11 41.59 3,041,633
05/08/2014 41.04 41.57 40.92 41.26 2,674,644
05/07/2014 40.75 41.06 40.589 41.04 2,956,209
05/06/2014 40.69 40.9 40.52 40.61 2,737,641
05/05/2014 40.54 40.78 40.1501 40.72 3,710,209
05/02/2014 40.81 41.24 40.7 40.81 2,295,799
05/01/2014 40.96 41.08 40.6 40.77 2,418,601
04/30/2014 41.02 41.31 40.72 40.9 3,523,756
04/29/2014 40.95 41.19 40.69 40.99 2,774,730
04/28/2014 41.38 41.52 40.16 40.84 5,140,432
04/25/2014 41.52 42.08 40.89 41.29 8,657,419
04/24/2014 42.6 42.6 42.12 42.21 2,561,626
04/23/2014 42.5 42.855 42.32 42.4 2,654,866
04/22/2014 42.48 42.725 42.29 42.61 1,702,236
04/21/2014 42.25 42.52 42.24 42.5 1,767,141
04/17/2014 41.44 42.51 41.44 42.22 3,947,415
04/16/2014 41.17 41.56 40.995 41.56 2,694,068
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
01/14/2014 40.49 40.89 40.44 40.86 2,813,468
01/13/2014 40.9 41.11 40.22 40.34 2,495,253
01/10/2014 41.01 41.155 40.71 41.12 2,544,304
01/09/2014 41.37 41.58 40.85 40.99 2,126,637
01/08/2014 41.42 41.51 40.99 41.16 3,222,574
01/07/2014 40.62 41.15 40.62 40.97 2,593,416
01/06/2014 41 41.65 40.77 40.83 3,889,755
01/03/2014 40.66 40.87 40.24 40.44 2,441,221
01/02/2014 40.88 41.08 40.46 40.66 3,017,329
12/31/2013 41.19 41.32 40.66 41.04 2,621,197
12/30/2013 41.14 41.42 41.04 41.18 2,148,028
12/27/2013 40.66 41.44 40.66 41.21 4,391,298
12/26/2013 39.4 40.72 39.4 40.62 1,538,396
12/24/2013 40.07 40.26 40.05 40.25 988,682
12/23/2013 40.04 40.27 39.795 40.17 2,888,344
12/20/2013 38.95 39.7 38.88 39.6 3,985,552
12/19/2013 38.91 38.95 38.55 38.91 2,193,346
12/18/2013 37.89 39.14 37.72 39.07 3,243,168
12/17/2013 37.96 38.13 37.83 37.95 2,222,281
12/16/2013 37.48 38.12 37.3601 37.93 2,771,349
12/13/2013 37.75 37.75 37.1 37.35 2,919,711
12/12/2013 37.18 37.9201 37.12 37.79 3,394,380
12/11/2013 37.47 37.71 37.13 37.18 2,480,183
12/10/2013 37.71 38.12 37.51 37.53 2,218,384
12/09/2013 37.99 38 37.52 37.74 2,207,327
12/06/2013 37.2 37.9 37.136 37.75 3,015,212
12/05/2013 37.51 37.69 37.17 37.25 2,621,275
12/04/2013 37.66 37.97 37.1 37.51 4,059,280
12/03/2013 37.5 37.94 37.41 37.86 3,951,930
12/02/2013 38.2 38.45 37.63 37.7 2,517,662
11/29/2013 38.16 38.535 37.84 38.14 1,359,677
11/27/2013 38.08 38.37 37.86 38 2,821,658
11/26/2013 38.37 38.765 38.04 38.07 3,573,933
11/25/2013 38.43 38.76 38.33 38.43 3,307,136
11/22/2013 37.58 38.44 37.44 38.43 5,095,878
11/21/2013 37.09 37.75 37.02 37.68 3,067,326
11/20/2013 37.53 37.64 37.1 37.15 2,698,255
11/19/2013 37.56 37.92 37.39 37.56 2,183,067
11/18/2013 37.07 37.79 37.06 37.6 3,377,836
11/15/2013 37.62 37.62 36.92 37.12 5,553,779
11/14/2013 37.12 38 37 37.6 7,040,708
11/13/2013 36.1 36.81 36.09 36.73 4,523,145
11/12/2013 36.65 36.74 36.06 36.34 3,545,475
11/11/2013 36.5 36.82 36.45 36.81 1,419,836
11/08/2013 35.93 36.5075 35.9 36.4 2,974,505
11/07/2013 36.53 36.64 35.7 35.87 2,582,173
11/06/2013 36.78 36.85 36.26 36.48 2,185,008
11/05/2013 36.61 36.88 34.78 36.78 2,696,485
11/04/2013 36.62 36.63 36.31 36.63 1,653,093
11/01/2013 36.56 36.75 36.34 36.55 1,568,294
10/31/2013 36.42 36.78 36.11 36.55 2,897,745
10/30/2013 36.62 36.93 36.19 36.45 2,612,430
10/29/2013 36.21 36.55 36.17 36.45 1,817,286
10/28/2013 36.43 36.57 35.98 36.14 2,289,627
10/25/2013 36.08 36.49 35.89 36.49 1,320,864
10/24/2013 36.38 36.6006 36.16 36.21 1,625,213
10/23/2013 36 36.27 35.97 36.22 1,699,816
10/22/2013 35.96 36.43 35.86 36.23 2,815,815
10/21/2013 36.04 36.19 35.78 35.85 2,327,590
10/18/2013 35.93 36.18 35.71 35.96 3,188,272
10/17/2013 34.79 35.79 34.78 35.73 2,848,790
10/16/2013 35.14 35.2 34.61 34.89 6,132,505
10/15/2013 35.5 35.58 34.97 35.09 2,295,782
10/14/2013 35.35 35.71 35.22 35.64 1,486,997
10/11/2013 35.28 35.8 35.21 35.61 2,676,926
10/10/2013 34.72 35.34 34.67 35.34 3,202,852
10/09/2013 34.15 34.63 34.12 34.36 3,010,480
10/08/2013 34.51 34.7 34.075 34.2 2,716,739
10/07/2013 34.59 34.825 34.31 34.61 1,421,150
10/04/2013 34.8 35.09 34.62 34.86 1,663,874
10/03/2013 34.8 34.93 34.46 34.79 2,778,865
10/02/2013 34.94 35.14 34.57 34.91 2,016,264
10/01/2013 35.01 35.315 34.96 35.1 1,861,471
09/30/2013 34.66 35.08 34.47 34.98 2,957,785
09/27/2013 34.98 35.11 34.78 34.95 1,440,656
09/26/2013 34.97 35.2925 34.85 35.22 2,382,169
09/25/2013 34.51 35.14 34.35 34.91 3,381,402
09/24/2013 34.44 34.85 34.3 34.44 2,431,914
09/23/2013 34.68 34.83 34.35 34.5 2,496,484
09/20/2013 35.56 35.6 34.89 34.89 3,096,261
09/19/2013 35.61 35.85 35.495 35.57 2,613,112
09/18/2013 35.18 35.51 34.905 35.44 2,247,569
09/17/2013 34.55 35.33 34.45 35.27 3,260,991
09/16/2013 34.3 34.58 34.11 34.58 2,993,359
09/13/2013 33.75 33.97 33.58 33.89 2,354,798
09/12/2013 34.05 34.188 33.71 33.75 2,256,156
09/11/2013 34.24 34.29 33.91 34.21 1,952,072
09/10/2013 34.16 34.39 34.03 34.23 2,554,049
09/09/2013 33.66 34.2 33.65 34.04 1,650,694
09/06/2013 33.83 33.9 33.3 33.61 2,127,482
09/05/2013 33.35 33.99 33.3 33.75 2,168,114
09/04/2013 32.95 33.51 32.93 33.38 2,410,409
09/03/2013 33.46 33.56 32.84 32.93 2,541,435
08/30/2013 33.32 33.38 32.91 33.04 1,790,034
08/29/2013 33.23 33.47 33.16 33.27 1,831,730
08/28/2013 33.39 33.55 33.185 33.37 2,475,570
08/27/2013 33.53 33.56 33.24 33.41 3,725,195
08/26/2013 33.84 34.23 33.73 33.9 3,718,590
08/23/2013 34.54 34.56 33.79 33.83 3,693,163
08/22/2013 33.95 34.64 33.83 34.52 2,068,907
08/21/2013 33.89 34.39 33.73 33.91 2,506,202
08/20/2013 33.86 34.03 33.69 33.93 1,657,579
08/19/2013 34.21 34.28 33.75 33.78 2,214,643
08/16/2013 34.02 34.45 33.94 34.26 3,687,325
08/15/2013 34.23 34.28 34 34.22 2,182,561
08/14/2013 34.99 35.09 34.4 34.48 1,942,881
08/13/2013 34.75 35.29 34.655 35.05 2,220,923
08/12/2013 34.98 35.12 34.58 34.63 2,885,772
08/09/2013 35.21 35.39 35.1 35.16 2,324,962
08/08/2013 35.82 35.88 35.22 35.25 2,578,305
08/07/2013 35.82 35.86 35.52 35.68 2,373,264
08/06/2013 35.77 35.93 35.66 35.88 2,995,152
08/05/2013 35.55 35.95 35.43 35.91 2,416,234
08/02/2013 35.37 35.69 35.18 35.69 2,099,998
08/01/2013 35.04 35.56 35.04 35.55 2,628,164
07/31/2013 34.8 35.06 34.61 34.81 3,228,397
07/30/2013 34.35 34.79 34.22 34.69 3,222,217
07/29/2013 34.57 34.69 34.03 34.21 3,309,490
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 Brokers before you trade

Want to trade FX?