Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tech Data Cp (NQ: TECD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 31.78 32.04 31.34 32.01 896,592 +0.42(+1.33%)
May 28, 2009 31.33 31.84 30.52 31.59 1,206,983 +0.53(+1.71%)
May 27, 2009 30.95 31.75 30.74 31.06 1,450,227 +0.14(+0.45%)
May 26, 2009 30.58 30.99 29.67 30.92 1,363,402 +0.51(+1.68%)
May 22, 2009 31.28 31.70 29.93 30.41 1,542,171 -2.09(-6.43%)
May 21, 2009 31.17 33.35 30.95 32.50 2,856,113 +3.05(+10.36%)
May 20, 2009 29.91 30.73 29.37 29.45 1,150,839 -0.42(-1.41%)
May 19, 2009 29.25 30.17 27.72 29.87 892,753 +0.67(+2.29%)
May 18, 2009 28.24 29.34 28.03 29.20 735,515 +1.14(+4.06%)
May 15, 2009 27.66 28.22 27.62 28.06 391,380 +0.29(+1.04%)
May 14, 2009 27.36 27.94 27.30 27.77 496,607 +0.57(+2.10%)
May 13, 2009 27.81 27.86 27.02 27.20 464,526 -0.87(-3.10%)
May 12, 2009 28.79 28.83 27.60 28.07 620,141 -0.36(-1.27%)
May 11, 2009 28.69 29.22 28.19 28.43 538,543 -0.58(-2.00%)
May 08, 2009 28.65 29.05 28.08 29.01 656,992 +0.83(+2.95%)
May 07, 2009 30.12 30.12 27.91 28.18 802,696 -1.69(-5.66%)
May 06, 2009 29.98 30.28 29.30 29.87 760,543 +0.09(+0.30%)
May 05, 2009 29.94 30.33 29.57 29.78 549,788 -0.20(-0.67%)
May 04, 2009 29.05 30.25 28.93 29.98 1,006,039 +0.98(+3.38%)
May 01, 2009 28.94 29.67 28.55 29.00 932,620 +0.21(+0.73%)
Apr 30, 2009 28.22 29.30 28.22 28.79 913,036 +0.46(+1.62%)
Apr 29, 2009 27.17 28.75 26.91 28.33 811,328 +1.40(+5.20%)
Apr 28, 2009 26.65 27.25 26.20 26.93 544,388 +0.11(+0.41%)
Apr 27, 2009 26.42 27.05 26.16 26.82 773,969 +0.31(+1.17%)
Apr 24, 2009 25.68 26.78 25.68 26.51 1,336,976 +0.83(+3.23%)
Apr 23, 2009 26.43 26.43 25.18 25.68 644,724 -0.60(-2.28%)
Apr 22, 2009 25.42 26.67 25.31 26.28 668,067 +0.46(+1.78%)
Apr 21, 2009 24.98 26.18 24.82 25.82 596,753 +1.01(+4.07%)
Apr 20, 2009 25.63 25.82 24.61 24.81 548,364 -1.46(-5.56%)
Apr 17, 2009 25.88 26.44 25.55 26.27 738,044 +0.28(+1.08%)
Apr 16, 2009 24.09 26.22 24.09 25.99 1,496,337 +2.02(+8.43%)
Apr 15, 2009 23.92 24.02 23.18 23.97 727,236 +0.47(+2.00%)
Apr 14, 2009 23.33 23.85 23.08 23.50 512,605 -0.04(-0.17%)
Apr 13, 2009 23.36 23.65 23.04 23.54 464,002 -0.10(-0.42%)
Apr 09, 2009 23.24 23.64 23.02 23.64 735,535 +0.64(+2.78%)
Apr 08, 2009 22.72 23.13 22.67 23.00 531,501 +0.29(+1.28%)
Apr 07, 2009 22.97 23.45 22.68 22.71 398,521 -0.51(-2.20%)
Apr 06, 2009 23.09 23.28 22.66 23.22 783,475 +0.01(+0.04%)
Apr 03, 2009 23.05 23.30 22.82 23.21 695,547 +0.18(+0.78%)
Apr 02, 2009 22.67 24.03 22.52 23.03 1,299,068 +0.88(+3.97%)
Apr 01, 2009 21.58 22.25 21.25 22.15 456,374 +0.37(+1.70%)
Mar 31, 2009 21.57 22.21 21.40 21.78 518,517 +0.46(+2.16%)
Mar 30, 2009 21.93 22.26 20.92 21.32 631,153 -1.11(-4.95%)
Mar 26, 2009 21.74 22.46 21.54 22.43 799,086 +0.92(+4.28%)
Mar 25, 2009 21.36 22.22 21.03 21.51 751,976 +0.14(+0.66%)
Mar 24, 2009 20.91 21.70 20.76 21.37 990,731 +0.24(+1.14%)
Mar 23, 2009 20.70 21.13 20.23 21.13 846,141 +0.99(+4.92%)
Mar 20, 2009 20.80 20.80 19.93 20.14 754,291 -0.66(-3.17%)
Mar 19, 2009 20.73 20.95 20.48 20.80 695,513 +0.18(+0.87%)
Mar 18, 2009 19.90 20.83 19.56 20.62 579,403 +0.70(+3.51%)
Mar 17, 2009 19.64 19.92 19.24 19.92 695,194 +0.21(+1.07%)
Mar 16, 2009 19.97 20.13 19.47 19.71 677,256 -0.05(-0.25%)
Mar 13, 2009 19.66 19.94 19.30 19.76 612,530 +0.18(+0.92%)
Mar 12, 2009 19.06 19.69 18.47 19.58 768,411 +0.55(+2.89%)
Mar 11, 2009 18.25 19.12 18.25 19.03 782,126 +0.77(+4.22%)
Mar 10, 2009 17.44 18.38 17.19 18.26 801,567 +1.12(+6.53%)
Mar 09, 2009 16.44 17.41 16.44 17.14 1,017,176 +0.54(+3.25%)
Mar 06, 2009 17.11 17.26 16.26 16.60 806,146 -0.28(-1.66%)
Mar 05, 2009 17.68 18.04 16.78 16.88 689,216 -1.16(-6.43%)
Mar 04, 2009 17.93 18.19 17.39 18.04 1,256,198 +1.78(+10.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.