The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Tyco International

  • TYC
  • NYSE
  • Management and Diversified
  • Latest 44.43
  • Currency US$
  • Change -0.14
  • Percent Change -0.314 %
  • Volume 5,634,598
  • Wed Oct 1, 2014 04:03 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 44.43 Last Trade: Oct 1, 2014
Date High Low Open Close Volume
Oct 1 44.79 44.34 44.47 44.43 5,634,598
Sep 30 44.63 44.25 44.35 44.57 3,739,840
Sep 29 44.32 43.76 44.16 44.30 3,186,495
Sep 26 44.29 43.64 43.79 44.23 2,560,539
Sep 25 44.24 43.73 44.11 43.79 3,262,284
Sep 24 44.43 44.19 44.23 44.29 4,013,815
Sep 23 44.57 44.34 44.47 44.35 2,599,233
Sep 22 44.94 44.57 44.90 44.65 2,652,607
Sep 19 45.22 44.71 45.10 44.91 5,774,977
Sep 18 45.16 44.30 44.42 45.04 3,354,043
Sep 17 44.68 44.15 44.47 44.31 3,091,936
Sep 16 44.56 44.05 44.13 44.45 3,007,310
Sep 15 44.36 44.02 44.25 44.22 2,726,483
Sep 12 45.00 44.27 44.94 44.33 3,200,838
Sep 11 45.08 44.08 44.26 44.93 4,317,408
Sep 10 44.54 43.82 43.97 44.29 3,057,112
Sep 9 44.21 43.94 44.19 43.98 2,495,312
Sep 8 44.30 44.00 44.01 44.18 2,594,331
Sep 5 44.11 43.50 43.63 44.09 2,654,522
Sep 4 44.08 43.69 44.05 43.72 3,657,865
Sep 3 44.38 43.96 44.31 43.98 2,217,864
Sep 2 44.75 43.99 44.62 44.15 3,489,018
Aug 29 44.80 44.31 44.72 44.62 2,041,103
Aug 28 44.76 44.08 44.39 44.69 3,245,024
Aug 27 44.66 44.38 44.47 44.54 2,038,886
Aug 26 44.81 44.28 44.81 44.39 2,200,356
Aug 25 45.22 44.65 45.11 44.66 1,988,761
Aug 22 45.21 44.88 45.08 44.94 1,627,035
Aug 21 45.24 44.97 45.05 45.15 1,136,351
Aug 20 45.09 44.65 44.78 44.98 1,888,250
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.