TECD - Tech Data Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2020144.12144.21144.12144.16144.16273,281
Jan 27, 2020144.10144.19144.02144.09144.09702,800
Jan 24, 2020144.21144.28144.10144.15144.15594,400
Jan 23, 2020144.24144.24144.17144.18144.18403,900
Jan 22, 2020144.18144.33144.16144.24144.24421,000
Jan 21, 2020144.20144.25144.14144.16144.16473,600
Jan 17, 2020144.25144.30144.14144.26144.26358,500
Jan 16, 2020144.33144.50144.17144.25144.25324,000
Jan 15, 2020144.17144.31144.11144.22144.22627,700
Jan 14, 2020144.14144.21144.06144.21144.21430,000
Jan 13, 2020144.12144.20144.06144.15144.15282,200
Jan 10, 2020144.03144.13144.02144.11144.11644,100
Jan 09, 2020144.03144.22144.01144.01144.01346,300
Jan 08, 2020143.99144.11143.99144.03144.03488,900
Jan 07, 2020143.83144.02143.80143.97143.97337,400
Jan 06, 2020143.68143.91143.63143.88143.88562,100
Jan 03, 2020143.75144.00143.60143.65143.65452,400
Jan 02, 2020143.73143.94143.61143.94143.94502,900
Dec 31, 2019143.56143.76143.56143.60143.60518,800
Dec 30, 2019143.60143.68143.47143.56143.56427,000
Dec 27, 2019143.55143.57143.46143.50143.50486,300
Dec 26, 2019143.55143.70143.36143.47143.47341,500
Dec 24, 2019143.60143.60143.44143.46143.46192,100
Dec 23, 2019143.54143.73143.37143.53143.53601,000
Dec 20, 2019143.50143.60143.31143.37143.37868,900
Dec 19, 2019143.48143.58143.42143.50143.50743,900
Dec 18, 2019143.42143.55143.38143.40143.40533,100
Dec 17, 2019143.41143.63143.36143.43143.43725,800
Dec 16, 2019143.45143.60143.31143.48143.48456,600
Dec 13, 2019143.25143.45143.16143.35143.35732,200
Dec 12, 2019143.30143.44143.23143.23143.23569,800
Dec 11, 2019143.50143.53143.18143.32143.32746,100
Dec 10, 2019143.70143.73142.80143.10143.101,177,600
Dec 09, 2019143.93144.15143.61143.65143.65564,000
Dec 06, 2019144.50144.50143.90143.96143.96741,700
Dec 05, 2019144.32144.48144.01144.12144.121,011,100
Dec 04, 2019144.14144.40144.00144.20144.201,713,900
Dec 03, 2019143.86144.50143.75144.08144.081,357,100
Dec 02, 2019144.70144.98144.00144.08144.081,610,500
Nov 29, 2019144.40145.25144.21144.89144.891,462,900
Nov 27, 2019129.06129.40128.84129.00129.00514,400
Nov 26, 2019129.00129.51128.73129.03129.03883,300
Nov 25, 2019129.47129.85129.10129.10129.10476,700
Nov 22, 2019129.70129.70128.96129.09129.09771,400
Nov 21, 2019129.63130.10128.43129.42129.421,066,200
Nov 20, 2019129.68130.27129.30129.65129.651,053,800
Nov 19, 2019130.04130.34129.32129.98129.98943,800
Nov 18, 2019130.16130.60129.11129.80129.80866,800
Nov 15, 2019130.95130.95130.00130.43130.43998,400
Nov 14, 2019130.37131.34130.21130.55130.551,275,600
Nov 13, 2019130.15131.70130.00130.89130.893,038,300
Nov 12, 2019123.73125.41122.63125.41125.41339,000
Nov 11, 2019123.98125.34123.53124.30124.30144,600
Nov 08, 2019124.61125.47123.88124.50124.50228,500
Nov 07, 2019126.23127.16124.31124.60124.60185,000
Nov 06, 2019128.72128.72124.60124.68124.68227,500
Nov 05, 2019128.36129.06127.59128.96128.96284,700
Nov 04, 2019127.46128.00126.28127.33127.33225,300
Nov 01, 2019122.77126.37122.53126.11126.11404,900
Oct 31, 2019123.08124.02119.87121.50121.50326,100
Oct 30, 2019122.13123.93120.03123.59123.59266,200
Oct 29, 2019122.01123.26121.80122.14122.14218,200
Oct 28, 2019124.41125.39122.24122.41122.41252,700
Oct 25, 2019122.58124.64122.41123.21123.21235,700
Oct 24, 2019124.07124.07121.87122.31122.31267,200
Oct 23, 2019123.75124.05122.51123.34123.34294,100
Oct 22, 2019125.87125.87121.49122.89122.89394,900
Oct 21, 2019125.49127.32124.84126.17126.17295,700
Oct 18, 2019124.43124.77122.70124.03124.03363,100
Oct 17, 2019125.15126.25122.75124.77124.77451,700
Oct 16, 2019123.75128.25122.12124.41124.411,803,100
Oct 15, 2019109.50112.50109.05111.34111.34399,800
Oct 14, 2019107.08109.60107.00109.49109.49262,600
Oct 11, 2019107.72109.88107.49107.52107.52280,900
Oct 10, 2019104.94107.59104.78105.95105.95286,400
Oct 09, 2019103.93105.04103.23104.44104.44305,500
Oct 08, 2019102.82104.38102.15103.21103.21298,600
Oct 07, 2019102.92104.97102.74104.05104.05189,100
Oct 04, 2019102.45103.67101.35103.59103.59179,300
Oct 03, 2019101.78102.7399.99102.71102.71198,200
Oct 02, 2019101.40103.09100.00102.26102.26222,000
Oct 01, 2019105.02106.59101.67102.21102.21276,400
Sep 30, 2019103.30104.69102.78104.24104.24157,800
Sep 27, 2019104.57105.85102.58103.10103.10179,000
Sep 26, 2019103.90105.12103.33104.51104.51189,000
Sep 25, 2019101.79105.09101.79104.22104.22273,000
Sep 24, 2019103.31103.76100.52101.24101.24310,300
Sep 23, 2019102.27103.74101.96102.92102.92197,600
Sep 20, 2019103.93105.99102.38102.47102.47629,600
Sep 19, 2019104.00104.91103.37103.96103.96318,900
Sep 18, 2019103.57104.48102.00103.31103.31270,700
Sep 17, 2019103.73104.65101.91103.99103.99309,200
Sep 16, 2019104.38105.53103.65104.49104.49221,300
Sep 13, 2019105.53106.42103.73105.23105.23244,800
Sep 12, 2019107.47107.47103.13105.08105.08322,400
Sep 11, 2019104.99106.76102.75106.62106.62371,400
Sep 10, 2019103.60105.32102.10104.43104.43323,600
Sep 09, 2019101.14104.43100.00104.13104.13466,600
Sep 06, 2019100.65101.1399.35100.13100.13353,200
Sep 05, 201996.86101.7896.64100.15100.15464,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...