Quantcast
TECD

Tech Data Corporation Common Stock Historical Stock Prices

$83.81
*  
0.50
0.59%
Get TECD Alerts
*Delayed - data as of Aug. 13, 2018  -  Find a broker to begin trading TECD now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    TECD Pre-Market
 
 
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 13-MAY-2018 TO 13-AUG-2018

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.
16:00 84.35 85.018 83.17 83.81 104,696
08/13/2018 84.35 85.018 83.17 83.81 104,696
08/10/2018 84.93 84.93 83.44 84.31 109,408
08/09/2018 84.88 86.38 84.88 85.5 121,529
08/08/2018 84.46 85.35 84.03 85.07 117,428
08/07/2018 83.42 85.26 83.42 84.82 100,291
08/06/2018 83.05 84.08 82.69 83.48 166,831
08/03/2018 83.64 84.65 82.3 82.91 109,955
08/02/2018 82.14 83.65 82.14 83.46 164,967
08/01/2018 83.76 84.02 82.14 82.46 170,946
07/31/2018 82.19 84.09 81.96 83.41 294,296
07/30/2018 82.27 83.13 81.61 81.99 229,655
07/27/2018 85.34 85.49 81.98 82.08 222,896
07/26/2018 84.67 86.03 84.28 85.18 190,656
07/25/2018 84.3 85.41 84.1 84.95 299,648
07/24/2018 86.09 86.49 84.13 84.47 212,693
07/23/2018 85.33 85.78 84.5 85.66 242,051
07/20/2018 86.02 86.42 85.47 85.52 201,759
07/19/2018 86.06 86.76 85.43 86.24 206,819
07/18/2018 85.13 87.05 84.73 86.29 318,583
07/17/2018 84.65 85.98 83.7 85.27 238,260
07/16/2018 85.67 86.7 84.635 84.86 176,514
07/13/2018 85.52 86.51 85.21 85.51 271,758
07/12/2018 84.34 85.78 83.41 85.51 330,056
07/11/2018 84.45 84.45 82.02 83.75 254,098
07/10/2018 85.24 86.07 84.54 85.04 266,146
07/09/2018 83.75 85.64 82.73 85.59 171,648
07/06/2018 82.96 83.78 82.6 83.1 268,118
07/05/2018 82.23 83.48 80.99 83.24 281,021
07/03/2018 82.78 83.2 81.54 81.69 125,139
07/02/2018 81.39 82.52 80.58 82.49 237,885
06/29/2018 83.05 83.74 82.08 82.12 308,506
06/28/2018 82.84 83.09 81.13 82.69 247,126
06/27/2018 84.1 84.94 82.67 82.69 218,782
06/26/2018 82.63 84.4575 81.84 83.87 351,209
06/25/2018 84.3 84.3 81.98 82.5 321,583
06/22/2018 86.32 86.32 84.55 84.92 724,234
06/21/2018 86.16 86.345 84.89 85.36 333,083
06/20/2018 86.99 87.29 85.95 86.3 226,475
06/19/2018 86.87 86.87 84.925 86.35 320,323
06/18/2018 88.4 88.53 86.93 87.34 349,711
06/15/2018 86.19 89.15 85.7411 88.94 547,774
06/14/2018 86.78 86.95 85.821 86.65 425,694
06/13/2018 86.59 87.4 86.03 86.23 344,339
06/12/2018 88.01 88.01 86.51 86.77 334,143
06/11/2018 87.47 88.84 87.411 87.95 383,141
06/08/2018 87.65 88.545 86.55 87.69 609,901
06/07/2018 89.5 89.55 87.66 87.92 420,601
06/06/2018 89.26 89.46 87.41 89.43 331,383
06/05/2018 87.84 89.345 87.28 88.85 422,060
06/04/2018 88.56 88.99 86.04 87.8 608,289
06/01/2018 87.79 88.72 86.26 88.33 659,201
05/31/2018 89.01 92.92 84.97 86.81 1,333,013
05/30/2018 81.56 83.39 81.3427 82.4 580,573
05/29/2018 80.34 81.76 80.22 81.17 189,207
05/25/2018 80.57 81.86 80.48 80.98 223,173
05/24/2018 80 81.015 79.41 80.51 252,942
05/23/2018 81.54 81.95 79.49 80.18 420,302
05/22/2018 82.05 83.28 81.92 82.07 274,187
05/21/2018 82.38 82.8 81.33 81.83 320,719
05/18/2018 82.41 82.96 81.92 81.97 341,381
05/17/2018 81.55 82.74 80.54 82.33 440,001
05/16/2018 80.84 82.24 80.07 81.74 459,497
05/15/2018 80.97 82.2988 80.375 80.72 378,737
05/14/2018 81.77 82.59 81.37 81.48 326,867
*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?

Smart Portfolio