TYC Historical Prices | Tyco International, Ltd. (Switz Stock

STI

0.14%

Tyco International Ltd. (TYC)

-NYSE

34.26 18 May 04:05 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	33.91	34.43	33.91	34.26	2,168,900	34.26
16 May 2013	34.08	34.08	33.83	33.91	3,203,200	33.91
15 May 2013	34.00	34.17	33.79	34.15	2,498,300	34.15
14 May 2013	33.84	34.24	33.80	34.11	2,435,100	34.11
13 May 2013	33.84	33.97	33.74	33.86	1,631,500	33.86
10 May 2013	33.91	34.00	33.71	33.87	5,546,600	33.87
9 May 2013	33.65	34.01	33.61	33.96	3,168,200	33.96
8 May 2013	33.11	33.78	33.06	33.77	3,881,200	33.77
7 May 2013	32.98	33.17	32.83	33.15	2,120,800	33.15
6 May 2013	31.99	32.88	31.96	32.85	2,720,200	32.85
3 May 2013	32.04	32.68	31.99	32.03	4,623,500	32.03
2 May 2013	31.52	31.99	31.51	31.75	6,172,100	31.75
1 May 2013	31.98	32.26	31.49	31.50	4,760,600	31.50
30 Apr 2013	32.23	32.47	32.00	32.12	5,067,900	32.12
29 Apr 2013	31.58	32.43	31.52	32.16	6,075,700	32.16
26 Apr 2013	32.31	32.95	31.37	31.42	12,536,100	31.42
25 Apr 2013	30.75	31.20	30.65	31.08	3,748,200	31.08
24 Apr 2013	30.98	31.16	30.62	30.70	3,878,300	30.70
Apr 24, 2013	0.16 Dividend
23 Apr 2013	30.98	31.23	30.75	31.05	2,292,800	30.89
22 Apr 2013	31.32	31.42	30.75	30.79	3,361,700	30.63
19 Apr 2013	31.03	31.36	30.91	31.32	2,968,600	31.16
18 Apr 2013	31.18	31.20	30.75	30.88	2,354,600	30.72
17 Apr 2013	31.36	31.41	30.77	31.17	3,124,000	31.01
16 Apr 2013	31.58	31.71	31.38	31.58	2,553,500	31.42
15 Apr 2013	32.06	32.30	31.29	31.36	3,416,600	31.20
12 Apr 2013	32.62	32.67	32.11	32.25	2,740,500	32.08
11 Apr 2013	32.47	32.77	32.43	32.71	3,110,000	32.54
10 Apr 2013	31.81	32.50	31.71	32.44	3,052,100	32.27
9 Apr 2013	31.31	31.79	31.11	31.68	4,495,700	31.52
8 Apr 2013	31.02	31.33	31.02	31.17	2,755,600	31.01
5 Apr 2013	31.21	31.37	30.95	31.11	2,870,200	30.95
4 Apr 2013	31.52	31.84	31.38	31.59	2,302,400	31.43
3 Apr 2013	31.69	31.96	31.43	31.53	4,163,800	31.37
2 Apr 2013	31.81	31.95	31.49	31.64	3,602,500	31.48
1 Apr 2013	32.10	32.16	31.57	31.75	2,653,100	31.59
28 Mar 2013	31.20	32.07	31.10	32.00	4,589,300	31.84
27 Mar 2013	31.04	31.22	30.89	31.18	1,944,100	31.02
26 Mar 2013	31.15	31.26	30.96	31.26	1,975,600	31.10
25 Mar 2013	31.32	31.44	30.83	30.99	1,785,500	30.83
22 Mar 2013	30.98	31.25	30.91	31.24	2,860,200	31.08
21 Mar 2013	31.33	31.47	30.87	30.88	3,346,500	30.72
20 Mar 2013	31.45	31.60	31.35	31.46	2,715,400	31.30
19 Mar 2013	31.43	31.43	30.81	31.23	2,930,300	31.07
18 Mar 2013	31.25	31.60	31.23	31.34	2,112,500	31.18
15 Mar 2013	31.71	31.87	31.51	31.62	2,667,300	31.46
14 Mar 2013	31.82	31.99	31.76	31.88	1,791,800	31.72
13 Mar 2013	31.71	31.83	31.55	31.73	2,026,300	31.57
12 Mar 2013	32.19	32.22	31.59	31.64	2,565,300	31.48
11 Mar 2013	31.99	32.25	31.96	32.24	1,449,000	32.07
8 Mar 2013	31.97	32.14	31.80	32.08	2,135,100	31.91
7 Mar 2013	32.25	32.25	31.83	31.84	2,567,200	31.68
6 Mar 2013	32.47	32.49	32.13	32.23	1,692,500	32.06
5 Mar 2013	32.03	32.42	32.01	32.27	2,583,000	32.10
4 Mar 2013	31.55	31.94	31.50	31.89	2,580,300	31.73
1 Mar 2013	31.80	32.11	31.56	31.67	2,845,200	31.51
28 Feb 2013	31.94	32.33	31.87	32.01	3,041,700	31.85
27 Feb 2013	31.18	32.03	31.09	31.92	2,962,400	31.76
26 Feb 2013	31.43	31.51	31.21	31.27	3,636,800	31.11
25 Feb 2013	31.97	32.01	31.29	31.30	2,820,700	31.14
22 Feb 2013	31.91	32.05	31.73	31.85	2,126,200	31.69
21 Feb 2013	32.13	32.13	31.44	31.76	4,153,200	31.60
20 Feb 2013	32.25	32.43	32.07	32.30	3,936,400	32.13
19 Feb 2013	32.03	32.34	31.96	32.34	2,557,200	32.17
15 Feb 2013	31.99	32.21	31.90	32.05	4,191,700	31.88
14 Feb 2013	31.25	31.87	31.25	31.87	3,484,600	31.71
13 Feb 2013	30.87	31.55	30.87	31.50	3,761,000	31.34
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On TYC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Tyco International Ltd. (TYC)