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 (%)
Dec 31, 2008 17.28 18.08 17.06 17.84 0 +0.65(+3.78%)
Dec 30, 2008 17.16 17.32 16.86 17.19 382,954 +0.04(+0.23%)
Dec 29, 2008 17.03 17.15 16.62 17.15 344,935 +0.15(+0.88%)
Dec 26, 2008 16.81 17.01 16.67 17.00 161,342 +0.19(+1.13%)
Dec 24, 2008 17.10 17.10 16.60 16.81 134,655 -0.20(-1.18%)
Dec 23, 2008 16.59 17.36 16.59 17.01 329,188 -0.20(-1.16%)
Dec 22, 2008 17.94 17.94 16.76 17.21 471,841 -0.81(-4.50%)
Dec 19, 2008 17.81 18.09 17.79 18.02 827,858 +0.29(+1.64%)
Dec 18, 2008 18.12 18.15 17.33 17.73 551,537 -0.29(-1.61%)
Dec 17, 2008 17.03 18.15 16.87 18.02 825,861 +0.75(+4.34%)
Dec 16, 2008 16.68 17.38 16.64 17.27 1,098,308 +0.76(+4.60%)
Dec 15, 2008 16.66 16.66 16.24 16.51 831,992 -0.15(-0.90%)
Dec 12, 2008 16.18 16.81 16.13 16.66 851,055 +0.13(+0.79%)
Dec 11, 2008 16.36 16.72 16.30 16.53 1,116,591 -0.08(-0.48%)
Dec 10, 2008 16.40 16.88 16.05 16.61 865,668 +0.42(+2.59%)
Dec 09, 2008 16.33 16.73 16.00 16.19 555,329 -0.14(-0.86%)
Dec 08, 2008 16.27 16.57 15.98 16.33 617,971 +0.26(+1.62%)
Dec 05, 2008 15.65 16.14 15.08 16.07 702,286 +0.27(+1.71%)
Dec 04, 2008 16.06 16.33 15.48 15.80 775,956 -0.45(-2.77%)
Dec 03, 2008 15.80 16.30 15.41 16.25 697,228 +0.38(+2.39%)
Dec 02, 2008 16.07 16.13 15.50 15.87 789,099 +0.08(+0.51%)
Dec 01, 2008 17.08 17.49 15.77 15.79 679,818 -1.65(-9.46%)
Nov 28, 2008 16.92 17.49 16.92 17.44 282,952 +0.37(+2.17%)
Nov 26, 2008 16.30 17.22 16.00 17.07 569,371 +0.45(+2.71%)
Nov 25, 2008 14.21 16.76 14.14 16.62 1,391,665 +0.15(+0.91%)
Nov 24, 2008 15.37 16.64 15.35 16.47 1,437,186 +1.19(+7.79%)
Nov 21, 2008 16.32 16.32 14.15 15.28 1,732,711 -0.71(-4.44%)
Nov 20, 2008 17.54 17.72 15.88 15.99 1,063,537 -1.61(-9.15%)
Nov 19, 2008 18.57 18.89 17.55 17.60 758,684 -1.17(-6.23%)
Nov 18, 2008 19.10 19.23 18.41 18.77 878,401 -0.09(-0.48%)
Nov 17, 2008 19.26 19.64 18.84 18.86 765,544 -0.60(-3.08%)
Nov 14, 2008 19.87 20.20 19.39 19.46 671,248 -0.72(-3.57%)
Nov 13, 2008 19.00 20.19 18.24 20.18 505,256 +0.90(+4.67%)
Nov 12, 2008 20.08 20.12 19.22 19.28 561,648 -1.23(-6.00%)
Nov 11, 2008 20.87 21.19 20.39 20.51 352,906 -0.50(-2.38%)
Nov 10, 2008 22.04 22.16 20.79 21.01 414,260 -0.98(-4.46%)
Nov 07, 2008 21.53 22.07 21.36 21.99 493,472 +0.63(+2.95%)
Nov 06, 2008 21.93 22.35 21.32 21.36 560,631 -0.66(-3.00%)
Nov 05, 2008 22.10 22.62 21.92 22.02 634,692 -0.29(-1.30%)
Nov 04, 2008 21.77 22.34 21.55 22.31 469,692 +0.60(+2.76%)
Nov 03, 2008 21.60 21.88 21.09 21.71 364,619 +0.26(+1.21%)
Oct 31, 2008 20.77 21.82 20.65 21.45 527,045 +0.63(+3.03%)
Oct 30, 2008 20.80 20.89 20.21 20.82 477,225 +0.45(+2.21%)
Oct 29, 2008 20.58 20.90 20.02 20.37 562,894 -0.26(-1.26%)
Oct 28, 2008 19.86 20.65 19.58 20.63 657,776 +1.05(+5.36%)
Oct 27, 2008 19.74 20.01 19.13 19.58 806,947 -0.74(-3.64%)
Oct 24, 2008 19.50 20.70 19.25 20.32 1,122,061 -0.02(-0.10%)
Oct 23, 2008 20.61 21.05 19.76 20.34 667,739 -0.67(-3.19%)
Oct 22, 2008 21.54 21.76 20.72 21.01 593,035 -0.64(-2.96%)
Oct 21, 2008 22.53 22.68 21.59 21.65 630,970 -1.24(-5.42%)
Oct 20, 2008 22.22 22.93 21.70 22.89 767,062 +0.93(+4.23%)
Oct 17, 2008 21.83 22.35 21.47 21.96 795,641 -0.43(-1.92%)
Oct 16, 2008 22.83 23.05 21.28 22.39 961,114 -0.22(-0.97%)
Oct 15, 2008 23.30 23.74 22.60 22.61 987,657 -1.06(-4.48%)
Oct 14, 2008 23.82 24.13 23.28 23.67 1,583,350 -0.02(-0.08%)
Oct 13, 2008 22.90 23.91 22.05 23.69 1,066,035 +1.12(+4.96%)
Oct 10, 2008 22.80 23.23 20.96 22.57 2,243,784 -0.78(-3.34%)
Oct 09, 2008 24.76 25.20 23.25 23.35 772,633 -1.30(-5.27%)
Oct 08, 2008 24.96 25.34 24.11 24.65 977,509 -0.59(-2.34%)
Oct 07, 2008 26.53 26.89 25.21 25.24 770,916 -1.26(-4.75%)
Oct 06, 2008 27.51 27.75 25.44 26.50 904,531 -1.22(-4.40%)
Oct 03, 2008 28.52 29.11 27.71 27.72 816,810 -0.57(-2.01%)
Oct 02, 2008 28.75 29.36 28.20 28.29 1,061,559 -0.51(-1.77%)
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.