Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.