TD SYNNEX Corporation (SNX)
103.81
-0.15 (-0.14%)
At close: Apr 01, 2025, 3:59 PM
TD SYNNEX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 103.37 | 105.00 | 102.62 | 103.96 | -0.66 | -0.63% | 1,584,157 |
| Mar 28, 2025 | 107.28 | 109.41 | 103.41 | 104.62 | -2.92 | -2.72% | 2,582,717 |
| Mar 27, 2025 | 99.70 | 110.48 | 98.00 | 107.54 | -17.92 | -14.28% | 5,509,004 |
| Mar 26, 2025 | 127.54 | 127.83 | 124.34 | 125.46 | -1.14 | -0.90% | 1,001,734 |
| Mar 25, 2025 | 130.45 | 131.01 | 125.96 | 126.60 | -3.56 | -2.74% | 1,002,710 |
| Mar 24, 2025 | 129.28 | 131.61 | 128.27 | 130.16 | 2.43 | 1.90% | 832,241 |
| Mar 21, 2025 | 127.86 | 128.84 | 126.76 | 127.73 | -1.85 | -1.43% | 1,809,800 |
| Mar 20, 2025 | 130.99 | 132.28 | 129.31 | 129.58 | -2.37 | -1.80% | 778,643 |
| Mar 19, 2025 | 128.98 | 133.07 | 128.80 | 131.95 | 3.10 | 2.41% | 521,900 |
| Mar 18, 2025 | 128.08 | 129.29 | 127.47 | 128.85 | 0.35 | 0.27% | 421,400 |
| Mar 17, 2025 | 126.90 | 129.29 | 126.90 | 128.50 | 1.31 | 1.03% | 514,413 |
| Mar 14, 2025 | 126.23 | 128.28 | 125.87 | 127.19 | 1.95 | 1.56% | 590,545 |
| Mar 13, 2025 | 127.50 | 128.70 | 124.36 | 125.24 | -2.53 | -1.98% | 606,700 |
| Mar 12, 2025 | 128.70 | 129.60 | 126.97 | 127.77 | 0.10 | 0.08% | 708,700 |
| Mar 11, 2025 | 126.52 | 129.65 | 125.10 | 127.67 | 1.44 | 1.14% | 900,300 |
| Mar 10, 2025 | 127.97 | 128.97 | 125.64 | 126.23 | -3.09 | -2.39% | 741,521 |
| Mar 7, 2025 | 128.90 | 130.94 | 126.76 | 129.32 | 0.00 | 0.00% | 599,235 |
| Mar 6, 2025 | 131.82 | 132.28 | 128.98 | 129.32 | -3.63 | -2.73% | 433,700 |
| Mar 5, 2025 | 133.39 | 134.12 | 130.68 | 132.95 | 0.75 | 0.57% | 536,421 |
| Mar 4, 2025 | 132.96 | 134.16 | 131.64 | 132.20 | -2.82 | -2.09% | 659,849 |
| Mar 3, 2025 | 138.54 | 139.19 | 133.78 | 135.02 | -2.47 | -1.80% | 566,200 |
| Feb 28, 2025 | 137.53 | 137.54 | 134.99 | 137.49 | -0.48 | -0.35% | 624,600 |
| Feb 27, 2025 | 139.91 | 140.74 | 137.61 | 137.97 | -1.71 | -1.22% | 431,936 |
| Feb 26, 2025 | 139.91 | 141.50 | 139.47 | 139.68 | 0.33 | 0.24% | 409,600 |
| Feb 25, 2025 | 141.18 | 142.20 | 138.85 | 139.35 | -1.99 | -1.41% | 435,800 |
| Feb 24, 2025 | 142.33 | 142.69 | 140.73 | 141.34 | -0.33 | -0.23% | 502,916 |
| Feb 21, 2025 | 144.23 | 144.23 | 140.75 | 141.67 | -1.63 | -1.14% | 522,500 |
| Feb 20, 2025 | 143.31 | 144.15 | 141.56 | 143.30 | -0.72 | -0.50% | 376,400 |
| Feb 19, 2025 | 144.01 | 144.67 | 143.30 | 144.02 | -0.67 | -0.46% | 445,308 |
| Feb 18, 2025 | 144.72 | 145.10 | 143.26 | 144.69 | 0.27 | 0.19% | 483,902 |
| Feb 14, 2025 | 141.95 | 144.48 | 141.78 | 144.42 | 2.82 | 1.99% | 463,146 |
| Feb 13, 2025 | 142.47 | 142.47 | 140.26 | 141.60 | -0.35 | -0.25% | 408,301 |
| Feb 12, 2025 | 141.85 | 142.63 | 140.76 | 141.95 | -1.08 | -0.76% | 509,934 |
| Feb 11, 2025 | 142.44 | 143.56 | 142.33 | 143.03 | -0.30 | -0.21% | 397,623 |
| Feb 10, 2025 | 143.27 | 143.84 | 142.57 | 143.33 | 0.60 | 0.42% | 528,000 |
| Feb 7, 2025 | 143.71 | 144.28 | 142.40 | 142.73 | -0.73 | -0.51% | 671,900 |
| Feb 6, 2025 | 142.73 | 144.04 | 142.00 | 143.46 | 0.66 | 0.46% | 543,535 |
| Feb 5, 2025 | 141.59 | 142.92 | 140.65 | 142.80 | 2.79 | 1.99% | 587,147 |
| Feb 4, 2025 | 138.67 | 140.87 | 138.67 | 140.01 | 0.79 | 0.57% | 618,132 |
| Feb 3, 2025 | 139.66 | 141.59 | 138.91 | 139.22 | -3.29 | -2.31% | 953,700 |
| Jan 31, 2025 | 143.24 | 144.18 | 141.29 | 142.51 | 0.60 | 0.42% | 872,135 |
| Jan 30, 2025 | 141.92 | 143.98 | 141.32 | 141.91 | 0.61 | 0.43% | 725,519 |
| Jan 29, 2025 | 142.06 | 142.57 | 140.17 | 141.30 | -0.49 | -0.35% | 605,907 |
| Jan 28, 2025 | 141.96 | 142.61 | 140.88 | 141.79 | 0.60 | 0.42% | 518,244 |
| Jan 27, 2025 | 140.96 | 142.22 | 140.44 | 141.19 | -1.31 | -0.92% | 774,138 |
| Jan 24, 2025 | 142.84 | 143.77 | 141.36 | 142.50 | -0.69 | -0.48% | 404,404 |
| Jan 23, 2025 | 140.84 | 143.60 | 140.75 | 143.19 | 1.69 | 1.19% | 570,339 |
| Jan 22, 2025 | 140.85 | 141.58 | 139.54 | 141.50 | 0.73 | 0.52% | 666,900 |
| Jan 21, 2025 | 137.50 | 142.13 | 137.46 | 140.77 | 3.67 | 2.68% | 791,393 |
| Jan 17, 2025 | 137.98 | 138.31 | 136.53 | 137.10 | -0.07 | -0.05% | 641,500 |