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 (%)
Aug 31, 2009 38.70 38.88 38.02 38.10 1,025,580 -0.90(-2.31%)
Aug 28, 2009 39.26 39.90 38.59 39.00 748,924 -0.22(-0.56%)
Aug 27, 2009 39.02 39.28 38.27 39.22 712,766 +0.45(+1.16%)
Aug 26, 2009 38.28 39.04 38.18 38.77 1,041,023 +0.35(+0.91%)
Aug 25, 2009 37.09 38.68 37.01 38.42 875,021 +1.38(+3.73%)
Aug 24, 2009 37.13 37.56 36.84 37.04 610,297 +0.21(+0.57%)
Aug 21, 2009 36.37 37.24 36.07 36.83 1,746,351 +1.68(+4.78%)
Aug 20, 2009 36.82 37.75 34.48 35.15 3,606,992 +1.06(+3.11%)
Aug 19, 2009 34.19 34.33 33.73 34.09 1,110,134 -0.22(-0.64%)
Aug 18, 2009 33.92 34.47 33.54 34.31 1,097,966 +0.74(+2.20%)
Aug 17, 2009 34.13 34.37 33.41 33.57 531,243 -0.82(-2.38%)
Aug 14, 2009 35.00 35.24 34.29 34.39 390,423 -0.83(-2.36%)
Aug 13, 2009 35.52 35.52 34.98 35.22 258,543 -0.13(-0.37%)
Aug 12, 2009 34.90 35.70 34.63 35.35 306,307 +0.56(+1.61%)
Aug 11, 2009 35.19 35.30 34.44 34.79 478,891 -0.33(-0.94%)
Aug 10, 2009 34.80 35.19 34.67 35.12 334,569 +0.15(+0.43%)
Aug 07, 2009 34.60 34.99 34.38 34.97 342,537 +0.67(+1.95%)
Aug 06, 2009 34.24 34.85 34.02 34.30 398,767 -0.23(-0.67%)
Aug 05, 2009 35.00 35.06 34.26 34.53 398,306 -0.42(-1.20%)
Aug 04, 2009 34.71 35.21 34.20 34.95 363,147 -0.05(-0.14%)
Aug 03, 2009 35.21 35.21 34.49 35.00 588,497 +0.07(+0.20%)
Jul 31, 2009 35.62 35.65 34.79 34.93 839,848 -1.37(-3.77%)
Jul 30, 2009 35.77 36.83 35.54 36.30 576,309 +0.71(+1.99%)
Jul 29, 2009 35.40 35.89 35.22 35.59 498,190 +0.12(+0.34%)
Jul 28, 2009 35.32 35.74 35.02 35.47 571,553 +0.11(+0.31%)
Jul 27, 2009 35.43 35.68 34.92 35.36 578,706 -0.08(-0.23%)
Jul 24, 2009 35.21 35.50 34.99 35.44 339,952 -0.11(-0.31%)
Jul 23, 2009 35.03 35.81 34.55 35.55 644,320 +0.49(+1.40%)
Jul 22, 2009 33.88 35.07 33.87 35.06 1,021,409 +1.27(+3.76%)
Jul 21, 2009 33.38 34.00 33.30 33.79 746,119 +0.37(+1.11%)
Jul 20, 2009 33.87 33.91 33.30 33.42 738,871 +0.02(+0.06%)
Jul 17, 2009 33.49 33.49 33.03 33.40 391,389 +0.01(+0.03%)
Jul 16, 2009 32.24 33.61 32.16 33.39 678,359 +1.08(+3.34%)
Jul 15, 2009 31.45 32.39 31.45 32.31 529,671 +1.10(+3.52%)
Jul 14, 2009 30.92 31.45 30.79 31.21 379,102 +0.28(+0.91%)
Jul 13, 2009 30.33 31.05 30.16 30.93 361,073 +0.14(+0.45%)
Jul 10, 2009 31.04 31.78 30.72 30.79 598,700 -0.38(-1.22%)
Jul 09, 2009 31.06 31.53 30.93 31.17 511,180 +0.17(+0.55%)
Jul 08, 2009 31.25 31.25 30.23 31.00 496,030 -0.06(-0.19%)
Jul 07, 2009 31.74 31.74 30.99 31.06 509,728 -0.78(-2.45%)
Jul 06, 2009 31.85 32.27 31.45 31.84 684,322 -0.08(-0.25%)
Jul 02, 2009 32.85 33.02 31.78 31.92 522,485 -1.05(-3.18%)
Jul 01, 2009 33.00 33.61 32.75 32.97 702,305 +0.26(+0.79%)
Jun 30, 2009 32.33 32.82 31.95 32.71 1,302,526 +0.31(+0.96%)
Jun 29, 2009 32.46 32.86 32.12 32.40 701,793 -0.12(-0.37%)
Jun 26, 2009 32.09 32.77 32.08 32.52 940,266 +0.26(+0.81%)
Jun 25, 2009 31.88 32.27 31.44 32.26 676,021 +0.60(+1.90%)
Jun 24, 2009 30.77 32.29 30.67 31.66 1,426,135 +0.94(+3.06%)
Jun 23, 2009 31.00 31.03 30.34 30.72 662,192 -0.19(-0.61%)
Jun 22, 2009 31.51 31.65 30.90 30.91 856,477 -0.51(-1.62%)
Jun 19, 2009 31.17 31.71 30.98 31.42 498,958 +0.29(+0.93%)
Jun 18, 2009 30.91 31.23 30.71 31.13 452,041 +0.27(+0.87%)
Jun 17, 2009 30.68 31.15 30.39 30.86 585,968 +0.13(+0.42%)
Jun 16, 2009 31.31 31.68 30.66 30.73 695,515 -0.52(-1.66%)
Jun 15, 2009 30.83 31.29 30.45 31.25 594,838 +0.02(+0.06%)
Jun 12, 2009 31.60 31.73 30.73 31.23 614,864 -0.56(-1.76%)
Jun 11, 2009 31.68 32.30 31.65 31.79 1,014,103 +0.16(+0.51%)
Jun 10, 2009 32.71 32.82 31.27 31.63 1,032,955 -1.12(-3.42%)
Jun 09, 2009 32.42 32.87 32.19 32.75 543,294 +0.32(+0.99%)
Jun 08, 2009 32.14 33.23 31.94 32.43 791,636 -0.70(-2.11%)
Jun 05, 2009 33.07 33.90 33.04 33.13 1,106,629 +0.05(+0.15%)
Jun 04, 2009 32.41 33.22 32.10 33.08 696,623 +0.75(+2.32%)
Jun 03, 2009 32.25 33.08 32.01 32.33 1,007,965 -0.03(-0.09%)
Jun 02, 2009 31.90 32.52 31.64 32.36 1,126,724 -0.11(-0.34%)
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.