TD SYNNEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	150.98	151.33	146.67	147.50	147.50	-2.25%	743,474
Aug 14, 2025	151.44	152.71	150.02	150.89	150.89	-1.75%	613,839
Aug 13, 2025	150.82	153.70	150.42	153.58	153.58	2.06%	638,872
Aug 12, 2025	146.49	150.52	145.90	150.48	150.48	3.34%	812,405
Aug 11, 2025	146.39	147.99	145.25	145.62	145.62	-0.65%	422,486
Aug 8, 2025	144.58	147.28	144.25	146.57	146.57	2.15%	419,759
Aug 7, 2025	142.86	143.57	142.13	143.48	143.48	0.95%	424,364
Aug 6, 2025	141.31	142.62	139.23	142.13	142.13	0.54%	571,154
Aug 5, 2025	142.78	143.27	140.74	141.36	141.36	-0.57%	527,716
Aug 4, 2025	141.80	142.74	141.06	142.17	142.17	0.94%	406,170
Aug 1, 2025	142.16	142.64	139.68	140.85	140.85	-2.45%	604,208
Jul 31, 2025	147.37	147.79	144.12	144.39	144.39	-2.25%	667,432
Jul 30, 2025	149.63	149.76	147.13	147.72	147.72	-0.61%	396,817
Jul 29, 2025	148.87	149.75	147.27	148.62	148.62	0.32%	604,267
Jul 28, 2025	147.23	148.16	146.15	148.15	148.15	0.81%	565,862
Jul 25, 2025	146.06	147.18	145.37	146.96	146.96	0.73%	676,706
Jul 24, 2025	146.04	146.75	145.46	145.89	145.89	0.10%	639,547
Jul 23, 2025	144.19	146.36	143.88	145.74	145.74	1.46%	433,287
Jul 22, 2025	142.49	143.95	141.61	143.64	143.64	0.66%	470,353
Jul 21, 2025	143.79	144.44	142.38	142.70	142.70	-0.41%	406,946
Jul 18, 2025	142.94	143.96	142.50	143.29	143.29	0.58%	371,059
Jul 17, 2025	141.49	143.50	141.49	142.47	142.47	0.89%	446,242
Jul 16, 2025	140.98	141.85	140.06	141.22	141.22	0.17%	649,460
Jul 15, 2025	143.00	143.31	140.59	140.98	140.98	-0.80%	567,142
Jul 14, 2025	140.92	142.28	140.61	142.11	142.11	0.23%	809,229
Jul 11, 2025	140.93	142.00	140.25	141.79	141.79	-0.41%	529,876
Jul 10, 2025	141.95	144.17	141.14	142.38	141.94	0.62%	792,778
Jul 9, 2025	141.66	142.00	139.88	141.50	141.06	0.29%	387,390
Jul 8, 2025	140.07	141.43	139.12	141.09	140.65	1.13%	665,595
Jul 7, 2025	139.58	141.81	138.25	139.52	139.09	-0.49%	688,910
Jul 3, 2025	139.70	141.78	139.48	140.21	139.78	0.67%	680,142
Jul 2, 2025	135.84	139.43	134.31	139.28	138.85	2.55%	1,250,304
Jul 1, 2025	135.14	136.79	134.41	135.82	135.40	0.09%	980,942
Jun 30, 2025	135.99	136.39	133.78	135.70	135.28	0.68%	1,229,314
Jun 27, 2025	137.69	138.15	133.71	134.78	134.36	-1.62%	1,917,159
Jun 26, 2025	138.34	138.97	136.78	137.00	136.58	-0.57%	1,999,590
Jun 25, 2025	137.72	138.44	133.75	137.79	137.36	0.66%	2,138,995
Jun 24, 2025	128.01	137.95	128.01	136.88	136.46	7.27%	2,603,909
Jun 23, 2025	123.96	127.88	123.84	127.60	127.21	2.58%	1,450,405
Jun 20, 2025	125.34	125.79	123.28	124.39	124.01	-0.20%	1,280,940
Jun 18, 2025	125.89	126.97	124.45	124.64	124.25	-0.92%	728,127
Jun 17, 2025	124.81	126.95	124.61	125.80	125.41	0.53%	791,938
Jun 16, 2025	124.16	125.34	123.57	125.14	124.75	1.46%	533,874
Jun 13, 2025	124.52	126.07	122.97	123.34	122.96	-2.17%	597,773
Jun 12, 2025	125.27	126.58	125.27	126.08	125.69	-0.32%	537,932
Jun 11, 2025	127.89	128.35	126.09	126.48	126.09	0.21%	624,125
Jun 10, 2025	126.52	126.52	125.23	126.22	125.83	0.25%	723,216
Jun 9, 2025	125.48	126.50	124.47	125.90	125.51	1.94%	553,027
Jun 6, 2025	122.85	123.71	121.50	123.51	123.13	1.80%	422,010
Jun 5, 2025	122.99	122.99	120.19	121.33	120.96	-0.96%	531,943