Tech Data Cp (NQ: TECD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	95.49	97.34	93.75	96.97	1,032,177	+1.92(+2.02%)
May 30, 2017	94.29	95.17	94.21	95.05	523,744	+0.39(+0.41%)
May 26, 2017	94.61	95.30	94.07	94.66	209,327	-0.18(-0.19%)
May 25, 2017	93.39	94.99	93.15	94.84	369,530	+1.80(+1.93%)
May 24, 2017	92.83	93.40	91.75	93.04	507,805	+0.37(+0.40%)
May 23, 2017	93.76	93.89	92.03	92.67	291,359	-0.60(-0.64%)
May 22, 2017	92.99	93.85	92.74	93.27	247,581	+0.49(+0.53%)
May 19, 2017	91.48	93.60	91.48	92.78	346,931	+1.40(+1.53%)
May 18, 2017	92.78	93.19	90.60	91.38	669,840	-1.90(-2.04%)
May 17, 2017	94.19	95.20	93.13	93.28	394,844	-2.32(-2.43%)
May 16, 2017	95.83	95.95	94.72	95.60	192,267	+0.09(+0.09%)
May 15, 2017	95.68	96.32	95.16	95.51	207,303	+0.19(+0.20%)
May 12, 2017	95.86	95.86	94.14	95.32	146,521	-0.72(-0.75%)
May 11, 2017	95.08	96.11	94.33	96.04	185,115	+0.66(+0.69%)
May 10, 2017	94.40	95.73	93.45	95.38	229,182	+1.06(+1.12%)
May 09, 2017	96.13	96.30	93.77	94.32	338,288	-1.47(-1.53%)
May 08, 2017	95.84	96.36	95.06	95.79	435,144	-0.23(-0.24%)
May 05, 2017	95.89	96.16	94.38	96.02	194,884	+0.56(+0.59%)
May 04, 2017	95.72	96.32	94.94	95.46	196,290	-0.04(-0.04%)
May 03, 2017	95.04	95.85	94.35	95.50	315,191	-0.08(-0.08%)
May 02, 2017	95.85	96.41	95.00	95.58	288,910	-0.15(-0.16%)
May 01, 2017	96.38	96.65	94.31	95.73	476,521	+0.08(+0.08%)
Apr 28, 2017	98.21	98.21	95.63	95.65	390,796	-2.06(-2.11%)
Apr 27, 2017	98.10	98.12	97.04	97.71	328,734	+0.12(+0.12%)
Apr 26, 2017	97.65	99.30	96.42	97.59	552,541	+0.28(+0.29%)
Apr 25, 2017	96.45	97.95	95.76	97.31	3,132,632	+1.72(+1.80%)
Apr 24, 2017	94.63	95.73	93.50	95.59	406,106	+2.59(+2.78%)
Apr 21, 2017	93.10	93.77	92.38	93.00	363,284	-0.14(-0.15%)
Apr 20, 2017	91.17	93.45	90.63	93.14	512,308	+1.97(+2.16%)
Apr 19, 2017	90.34	91.94	90.14	91.17	350,223	+1.43(+1.59%)
Apr 18, 2017	88.95	90.05	88.70	89.74	381,151	+0.72(+0.81%)
Apr 17, 2017	88.89	89.87	88.40	89.02	407,774	+0.70(+0.79%)
Apr 13, 2017	89.15	90.23	88.19	88.32	379,682	-1.08(-1.21%)
Apr 12, 2017	92.41	92.64	89.08	89.40	409,329	-2.86(-3.10%)
Apr 11, 2017	91.02	92.55	90.58	92.26	614,243	+0.99(+1.08%)
Apr 10, 2017	90.31	92.11	89.76	91.27	570,653	+0.95(+1.05%)
Apr 07, 2017	89.59	90.74	89.21	90.32	611,779	+0.31(+0.34%)
Apr 06, 2017	89.59	90.84	89.11	90.01	684,521	+0.53(+0.59%)
Apr 05, 2017	90.57	91.38	89.01	89.48	770,809	-0.44(-0.49%)
Apr 04, 2017	93.57	94.20	89.10	89.92	1,292,531	-3.74(-3.99%)
Apr 03, 2017	94.31	94.80	93.02	93.66	422,745	-0.24(-0.26%)
Mar 31, 2017	92.39	94.49	91.88	93.90	321,561	+1.56(+1.69%)
Mar 30, 2017	90.78	93.20	90.78	92.34	245,992	+1.38(+1.52%)
Mar 29, 2017	90.66	91.41	90.42	90.96	250,483	+0.01(+0.01%)
Mar 28, 2017	90.67	91.30	89.30	90.95	287,408	-0.17(-0.19%)
Mar 27, 2017	89.59	91.64	89.04	91.12	299,322	+0.01(+0.01%)
Mar 24, 2017	92.48	92.82	90.63	91.11	189,841	-1.06(-1.15%)
Mar 23, 2017	91.78	92.79	90.92	92.17	149,625	+0.16(+0.17%)
Mar 22, 2017	92.72	93.46	90.92	92.01	198,662	+0.14(+0.15%)
Mar 21, 2017	94.80	94.85	91.17	91.87	315,223	-2.49(-2.64%)
Mar 20, 2017	95.25	96.38	94.02	94.36	344,382	-0.63(-0.66%)
Mar 17, 2017	94.38	95.49	93.89	94.99	404,587	+0.18(+0.19%)
Mar 16, 2017	95.48	96.14	94.57	94.81	206,046	-0.15(-0.16%)
Mar 15, 2017	95.00	96.01	94.44	94.96	377,150	+0.64(+0.68%)
Mar 14, 2017	94.29	94.62	93.10	94.32	203,655	-0.01(-0.01%)
Mar 13, 2017	93.77	94.94	93.65	94.33	311,343	+0.70(+0.75%)
Mar 10, 2017	93.47	95.07	92.98	93.63	546,563	-0.02(-0.02%)
Mar 09, 2017	91.52	95.28	90.91	93.65	777,239	+3.78(+4.21%)
Mar 08, 2017	94.13	94.75	88.16	89.87	775,411	-3.93(-4.19%)
Mar 07, 2017	91.83	94.10	91.24	93.80	566,815	+1.80(+1.96%)
Mar 06, 2017	92.24	92.89	90.78	92.00	324,951	-0.52(-0.56%)
Mar 03, 2017	92.42	93.00	91.56	92.52	258,212	-0.04(-0.04%)
Mar 02, 2017	93.22	93.78	91.93	92.56	300,247	-0.72(-0.77%)

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.