TECD - Tech Data Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018105.82107.58105.36107.29107.29399,900
Jan 18, 2018105.92106.11105.00105.49105.49169,800
Jan 17, 2018105.37105.95104.42105.62105.62178,600
Jan 16, 2018106.02106.23104.29104.47104.47227,000
Jan 12, 2018105.00105.45103.96104.85104.85263,800
Jan 11, 2018102.55104.77102.47104.64104.64187,400
Jan 10, 2018102.29102.57100.57102.02102.02300,300
Jan 09, 2018102.99104.10102.74103.04103.04341,700
Jan 08, 2018101.65102.88100.77102.46102.46262,500
Jan 05, 2018101.84102.47101.39101.69101.69160,700
Jan 04, 2018100.31101.7899.90101.39101.39180,800
Jan 03, 201899.89100.3598.8799.8299.82192,500
Jan 02, 201898.6499.9397.7799.7699.76296,700
Dec 29, 201798.7498.9397.9497.9797.97143,600
Dec 28, 201797.7898.6397.6498.2298.22123,700
Dec 27, 201797.9098.8797.2497.6797.67138,600
Dec 26, 201798.2898.6197.5397.8597.85110,200
Dec 22, 201799.2599.4798.1598.8198.81187,500
Dec 21, 201799.77100.3398.6398.6698.66132,000
Dec 20, 201798.2199.9698.0899.7199.71313,500
Dec 19, 201797.7899.3297.5398.1298.12263,600
Dec 18, 201796.7398.3296.6997.9597.95216,500
Dec 15, 201795.7297.1495.1895.8495.84480,600
Dec 14, 201797.5097.5295.2695.2895.28333,800
Dec 13, 201796.7497.8295.7397.2097.20321,500
Dec 12, 201796.1697.5095.5896.9996.99280,700
Dec 11, 201796.4097.1795.5696.2496.24306,400
Dec 08, 201796.3196.9395.1596.6696.66216,500
Dec 07, 201795.6096.9495.3196.1296.12334,300
Dec 06, 201795.4796.5495.0595.3495.34350,100
Dec 05, 201796.1896.9295.2395.4895.48454,700
Dec 04, 201798.3699.2395.8696.0996.09465,900
Dec 01, 201796.7497.6793.1697.5897.58611,800
Nov 30, 2017100.27100.5296.5096.7096.70723,700
Nov 29, 2017103.30104.4599.2899.9499.94786,200
Nov 28, 201799.00104.0997.10102.76102.761,764,300
Nov 27, 201792.5994.4791.4093.2293.221,126,900
Nov 24, 201792.1792.8491.1792.4392.43154,200
Nov 22, 201790.9692.2489.8091.7191.71433,700
Nov 21, 201792.8092.8090.1290.5590.55460,300
Nov 20, 201791.0092.9190.6192.8692.86317,500
Nov 17, 201790.9192.2689.7190.8890.88477,400
Nov 16, 201789.1191.5188.9291.2791.27669,400
Nov 15, 201788.9389.5488.0088.7588.75562,800
Nov 14, 201790.0190.6889.4789.8289.82330,800
Nov 13, 201789.8591.0789.6190.4690.46366,500
Nov 10, 201790.1391.7190.1390.6690.66475,100
Nov 09, 201789.7491.1889.3190.2890.28329,300
Nov 08, 201789.9190.8989.2890.4090.40281,300
Nov 07, 201791.2891.9890.0590.4390.43272,500
Nov 06, 201790.4991.8690.3391.4591.45276,000
Nov 03, 201792.5292.7990.6090.7290.72388,200
Nov 02, 201792.4092.7190.9192.5192.51399,900
Nov 01, 201793.3893.9292.0192.7292.72495,900
Oct 31, 201791.5193.2790.9192.7792.77518,500
Oct 30, 201791.6292.3990.8791.4691.46362,500
Oct 27, 201791.7791.9990.4891.4591.45358,800
Oct 26, 201790.5691.5089.4091.4591.45463,200
Oct 25, 201790.2191.0688.6689.9689.96621,900
Oct 24, 201790.9192.3189.1390.5090.501,250,800
Oct 23, 201792.0792.7390.0690.3590.35866,700
Oct 20, 201793.1793.7090.5691.9391.93702,700
Oct 19, 201792.1192.2289.5992.2192.21524,000
Oct 18, 201792.8893.5392.4892.6092.60507,500
Oct 17, 201792.7593.4492.3692.6992.69281,000
Oct 16, 201793.7694.3992.4392.8592.85736,300
Oct 13, 201794.5494.8693.2693.3893.38397,100
Oct 12, 201794.2295.5494.0994.4994.49389,000
Oct 11, 201792.4994.4292.0294.2894.28636,900
Oct 10, 201791.7994.5991.2692.2992.29828,300
Oct 09, 201792.1192.8890.2191.4291.42604,900
Oct 06, 201792.3192.8491.6792.4792.47390,000
Oct 05, 201791.8092.4091.0891.4491.44467,400
Oct 04, 201791.7592.3991.1391.8791.87493,700
Oct 03, 201790.4291.8790.4291.8591.85755,400
Oct 02, 201789.2990.1288.9090.1190.11463,500
Sep 29, 201789.3389.5688.6688.8588.85396,000
Sep 28, 201789.2790.3388.4689.5689.56454,600
Sep 27, 201787.7389.9487.3189.4989.49582,900
Sep 26, 201786.8187.9986.4587.2087.20698,200
Sep 25, 201786.8987.0185.6686.8286.82578,400
Sep 22, 201786.3587.0185.8286.9086.90400,500
Sep 21, 201786.9087.1385.6986.3686.36475,200
Sep 20, 201787.4787.9486.1486.7586.75618,700
Sep 19, 201787.7988.6887.1387.7587.75565,300
Sep 18, 201786.5087.8586.2187.5287.52712,400
Sep 15, 201784.9485.9684.4585.8985.89752,600
Sep 14, 201784.4385.2583.9984.9684.96540,300
Sep 13, 201785.2785.4484.1484.9684.96556,600
Sep 12, 201784.5086.2084.1085.5485.54782,200
Sep 11, 201783.3284.6682.9984.1884.18669,100
Sep 08, 201782.0683.3982.0682.6182.61704,500
Sep 07, 201783.3784.0081.4282.9282.921,124,100
Sep 06, 201783.9083.9581.7783.1683.161,686,600
Sep 05, 201787.7588.4781.5183.4883.482,682,100
Sep 01, 201789.0193.0086.0587.4687.464,264,300
Aug 31, 2017109.97110.81108.73110.29110.29838,600
Aug 30, 2017108.47111.10108.25109.53109.53618,700
Aug 29, 2017105.69108.51105.44107.58107.58353,500
Aug 28, 2017107.07107.47105.60106.85106.85495,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...