Tech Data Cp (NQ: TECD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	94.88	96.41	90.40	90.65	632,000	-6.48(-6.67%)
May 30, 2019	93.81	98.21	92.11	97.13	783,276	+5.49(+5.99%)
May 29, 2019	92.16	92.96	91.14	91.64	343,045	-1.09(-1.18%)
May 28, 2019	93.81	94.54	92.63	92.73	336,362	-0.70(-0.75%)
May 24, 2019	92.61	94.14	92.39	93.43	235,900	+1.44(+1.57%)
May 23, 2019	95.40	95.40	91.64	91.99	422,876	-4.93(-5.09%)
May 22, 2019	98.65	99.61	96.87	96.92	204,754	-2.39(-2.41%)
May 21, 2019	98.16	99.66	98.16	99.31	242,795	+1.92(+1.97%)
May 20, 2019	97.73	98.55	97.05	97.39	279,180	-1.32(-1.34%)
May 17, 2019	99.09	100.63	98.21	98.71	206,200	-1.81(-1.80%)
May 16, 2019	99.90	101.64	99.57	100.52	199,197	+0.78(+0.78%)
May 15, 2019	98.10	99.89	98.10	99.74	246,084	+0.85(+0.86%)
May 14, 2019	97.54	99.74	97.37	98.89	191,478	+1.78(+1.83%)
May 13, 2019	100.24	100.25	96.93	97.11	236,273	-5.60(-5.45%)
May 10, 2019	102.33	103.00	100.26	102.71	315,200	-0.39(-0.38%)
May 09, 2019	102.39	103.71	100.79	103.10	221,634	-0.54(-0.52%)
May 08, 2019	104.12	104.95	103.54	103.64	139,188	-1.07(-1.02%)
May 07, 2019	105.43	105.87	103.56	104.71	233,042	-1.94(-1.82%)
May 06, 2019	104.42	107.50	104.13	106.65	190,427	-0.66(-0.62%)
May 03, 2019	106.29	107.57	105.75	107.31	181,100	+1.71(+1.62%)
May 02, 2019	105.60	106.67	104.99	105.60	277,566	-0.17(-0.16%)
May 01, 2019	107.28	107.64	105.66	105.77	191,554	-0.84(-0.79%)
Apr 30, 2019	106.92	106.96	105.12	106.61	209,238	-0.42(-0.39%)
Apr 29, 2019	106.66	107.97	106.66	107.03	143,388	+0.41(+0.38%)
Apr 26, 2019	105.79	106.98	105.20	106.62	157,400	+0.68(+0.64%)
Apr 25, 2019	108.02	108.16	105.15	105.94	219,938	-2.21(-2.04%)
Apr 24, 2019	107.08	108.97	106.56	108.15	147,814	+0.78(+0.73%)
Apr 23, 2019	104.50	107.46	104.40	107.37	295,083	+3.07(+2.94%)
Apr 22, 2019	104.98	105.09	104.00	104.30	256,494	-1.06(-1.01%)
Apr 18, 2019	105.50	106.27	103.96	105.36	246,400	-0.20(-0.19%)
Apr 17, 2019	109.13	109.39	104.73	105.56	377,150	-3.75(-3.43%)
Apr 16, 2019	109.70	110.20	109.06	109.31	167,342	+0.29(+0.27%)
Apr 15, 2019	109.73	110.73	108.85	109.02	201,336	-0.61(-0.56%)
Apr 12, 2019	109.42	111.08	109.17	109.63	287,200	+0.89(+0.82%)
Apr 11, 2019	108.13	109.07	105.89	108.74	203,568	+0.90(+0.83%)
Apr 10, 2019	106.47	108.06	105.46	107.84	239,866	+1.20(+1.13%)
Apr 09, 2019	106.45	107.85	106.06	106.64	189,947	-0.40(-0.37%)
Apr 08, 2019	107.05	107.36	105.56	107.04	621,542	-0.50(-0.46%)
Apr 05, 2019	107.46	108.11	106.71	107.54	292,900	+0.10(+0.09%)
Apr 04, 2019	106.33	107.85	106.27	107.44	267,022	+0.99(+0.93%)
Apr 03, 2019	105.03	106.94	104.75	106.45	393,247	+2.17(+2.08%)
Apr 02, 2019	105.08	105.08	103.42	104.28	411,091	-0.85(-0.81%)
Apr 01, 2019	103.16	105.24	103.16	105.13	331,008	+2.72(+2.66%)
Mar 29, 2019	100.99	102.59	100.01	102.41	555,700	+2.19(+2.19%)
Mar 28, 2019	98.51	100.50	98.15	100.22	356,631	+2.75(+2.82%)
Mar 27, 2019	99.25	100.00	96.72	97.47	400,232	-1.32(-1.34%)
Mar 26, 2019	99.36	100.62	97.90	98.79	443,504	+0.32(+0.32%)
Mar 25, 2019	98.17	99.54	96.82	98.47	405,884	+0.02(+0.02%)
Mar 22, 2019	104.06	104.29	98.32	98.45	535,400	-6.25(-5.97%)
Mar 21, 2019	103.03	105.77	101.71	104.70	553,139	+0.94(+0.91%)
Mar 20, 2019	103.79	105.46	101.99	103.76	338,127	+0.15(+0.14%)
Mar 19, 2019	103.61	104.37	103.06	103.61	297,794	+0.46(+0.45%)
Mar 18, 2019	102.05	103.67	101.97	103.15	261,338	+1.10(+1.08%)
Mar 15, 2019	102.01	103.60	101.81	102.05	588,800	+0.11(+0.11%)
Mar 14, 2019	102.32	102.68	101.79	101.94	377,516	-0.29(-0.28%)
Mar 13, 2019	101.13	103.05	101.12	102.23	480,583	+1.27(+1.26%)
Mar 12, 2019	100.51	101.91	100.17	100.96	319,868	-0.17(-0.17%)
Mar 11, 2019	97.15	101.19	97.12	101.13	704,762	+4.50(+4.66%)
Mar 08, 2019	93.28	96.86	93.01	96.63	708,500	+2.96(+3.16%)
Mar 07, 2019	94.39	94.98	90.35	93.67	1,256,311	-6.82(-6.79%)
Mar 06, 2019	101.88	101.93	100.04	100.49	614,423	-1.22(-1.20%)
Mar 05, 2019	102.35	102.63	101.34	101.71	347,210	-0.66(-0.64%)
Mar 04, 2019	103.51	103.86	101.40	102.37	344,396	-0.46(-0.45%)

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.