TECD: Historical Prices for Tech Data Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	41.17	42.92	40.89	42.82	976,600	42.82
19-Nov-09	42.27	42.59	41.34	41.51	603,500	41.51
18-Nov-09	42.60	42.67	42.12	42.58	223,100	42.58
17-Nov-09	43.15	43.15	42.41	42.73	347,400	42.73
16-Nov-09	42.02	43.09	41.76	43.08	671,600	43.08
13-Nov-09	41.80	42.13	41.29	41.88	347,300	41.88
12-Nov-09	42.17	42.68	41.66	41.80	512,600	41.80
11-Nov-09	42.37	42.53	41.91	42.06	306,000	42.06
10-Nov-09	41.95	42.31	41.65	42.18	628,600	42.18
9-Nov-09	40.77	41.97	40.68	41.95	711,800	41.95
6-Nov-09	40.81	41.30	40.47	40.60	366,200	40.60
5-Nov-09	39.71	41.05	39.62	40.99	479,500	40.99
4-Nov-09	39.78	40.27	39.29	39.35	559,500	39.35
3-Nov-09	38.50	39.77	38.28	39.56	671,500	39.56
2-Nov-09	38.47	39.45	38.12	38.58	708,800	38.58
30-Oct-09	39.37	39.83	38.42	38.43	474,100	38.43
29-Oct-09	38.72	39.49	38.45	39.39	593,300	39.39
28-Oct-09	39.26	39.43	38.38	38.50	482,000	38.50
27-Oct-09	40.49	40.81	39.25	39.34	833,200	39.34
26-Oct-09	40.61	41.16	40.12	40.27	755,500	40.27
23-Oct-09	41.85	42.00	40.48	40.48	727,300	40.48
22-Oct-09	41.39	41.82	40.91	41.73	453,500	41.73
21-Oct-09	41.76	42.55	41.28	41.28	673,100	41.28
20-Oct-09	42.16	42.52	41.22	41.75	767,300	41.75
19-Oct-09	41.26	42.50	41.09	41.86	782,900	41.86
16-Oct-09	41.50	41.80	40.51	41.28	1,145,500	41.28
15-Oct-09	43.23	43.44	40.91	42.09	2,397,600	42.09
14-Oct-09	42.97	44.63	42.97	44.23	1,075,700	44.23
13-Oct-09	43.38	43.57	42.77	42.79	532,800	42.79
12-Oct-09	43.39	44.21	43.18	43.61	589,100	43.61
9-Oct-09	42.60	43.45	42.60	43.39	313,000	43.39
8-Oct-09	42.11	43.14	42.11	42.69	530,800	42.69
7-Oct-09	42.08	42.55	41.94	42.38	390,600	42.38
6-Oct-09	41.84	42.39	41.70	42.38	425,700	42.38
5-Oct-09	40.65	41.67	40.60	41.63	568,400	41.63
2-Oct-09	40.75	40.99	40.37	40.45	444,900	40.45
1-Oct-09	41.45	41.60	40.72	40.80	714,400	40.80
30-Sep-09	42.30	42.33	41.17	41.61	651,200	41.61
29-Sep-09	42.38	42.60	41.73	42.21	755,000	42.21
28-Sep-09	41.31	42.45	41.31	42.24	354,200	42.24
25-Sep-09	41.78	41.99	41.01	41.23	559,000	41.23
24-Sep-09	42.21	42.72	41.79	41.82	607,900	41.82
23-Sep-09	42.98	42.99	42.24	42.24	672,200	42.24
22-Sep-09	42.98	42.98	42.11	42.77	859,100	42.77
21-Sep-09	42.34	42.95	41.97	42.88	505,700	42.88
18-Sep-09	42.86	42.98	42.32	42.34	834,000	42.34
17-Sep-09	42.51	43.16	42.18	42.75	665,900	42.75
16-Sep-09	42.66	43.70	42.66	42.99	967,900	42.99
15-Sep-09	41.58	43.00	41.58	42.90	1,172,200	42.90
14-Sep-09	41.05	41.75	40.78	41.73	605,300	41.73
11-Sep-09	41.75	41.86	40.97	41.17	596,800	41.17
10-Sep-09	41.59	41.83	41.12	41.61	1,078,100	41.61
9-Sep-09	39.79	41.80	39.79	41.45	1,612,100	41.45
8-Sep-09	39.11	40.18	38.95	39.96	673,000	39.96
4-Sep-09	38.21	39.19	38.07	38.97	255,900	38.97
3-Sep-09	38.38	38.63	38.04	38.30	388,600	38.30
2-Sep-09	37.72	38.43	37.48	38.32	576,100	38.32
1-Sep-09	38.17	38.62	37.38	37.66	783,400	37.66
31-Aug-09	38.70	38.88	38.02	38.10	1,025,600	38.10
28-Aug-09	39.26	39.90	38.59	39.00	749,000	39.00
27-Aug-09	39.02	39.28	38.27	39.22	712,800	39.22
26-Aug-09	38.28	39.04	38.18	38.77	1,041,100	38.77
25-Aug-09	37.09	38.68	37.01	38.42	875,100	38.42
24-Aug-09	37.13	37.56	36.84	37.04	610,300	37.04
21-Aug-09	36.37	37.24	36.07	36.83	1,746,400	36.83
20-Aug-09	36.82	37.75	34.48	35.15	3,607,000	35.15
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions