TD SYNNEX Corporation (SNX)
NYSE: SNX · Real-Time Price · USD
123.17
+5.24 (4.44%)
At close: May 12, 2025, 4:00 PM
123.17
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
TD SYNNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 122.01 | 123.37 | 121.46 | 123.17 | 123.17 | 4.44% | 487,391 |
| May 9, 2025 | 118.50 | 118.97 | 117.45 | 117.93 | 117.93 | -0.41% | 442,027 |
| May 8, 2025 | 116.67 | 118.86 | 115.85 | 118.41 | 118.41 | 2.68% | 730,568 |
| May 7, 2025 | 114.72 | 116.64 | 114.05 | 115.32 | 115.32 | 0.99% | 650,858 |
| May 6, 2025 | 113.21 | 114.61 | 112.27 | 114.19 | 114.19 | -0.46% | 491,051 |
| May 5, 2025 | 113.27 | 115.71 | 112.38 | 114.72 | 114.72 | 0.24% | 470,719 |
| May 2, 2025 | 114.07 | 114.79 | 113.37 | 114.44 | 114.44 | 2.32% | 483,036 |
| May 1, 2025 | 111.90 | 113.00 | 111.02 | 111.84 | 111.84 | 0.94% | 524,815 |
| Apr 30, 2025 | 109.26 | 111.16 | 108.19 | 110.80 | 110.80 | -0.24% | 585,995 |
| Apr 29, 2025 | 109.64 | 111.94 | 109.55 | 111.07 | 111.07 | 0.31% | 575,511 |
| Apr 28, 2025 | 110.99 | 112.13 | 109.62 | 110.73 | 110.73 | -0.31% | 647,504 |
| Apr 25, 2025 | 110.34 | 111.34 | 109.53 | 111.07 | 111.07 | 0.64% | 567,736 |
| Apr 24, 2025 | 108.15 | 110.52 | 107.73 | 110.36 | 110.36 | 2.73% | 621,697 |
| Apr 23, 2025 | 109.01 | 110.77 | 107.15 | 107.43 | 107.43 | 1.57% | 838,984 |
| Apr 22, 2025 | 104.29 | 106.13 | 104.15 | 105.77 | 105.77 | 2.64% | 875,469 |
| Apr 21, 2025 | 104.63 | 105.10 | 102.16 | 103.05 | 103.05 | -2.50% | 688,347 |
| Apr 17, 2025 | 104.14 | 107.37 | 104.14 | 105.69 | 105.69 | 1.43% | 1,051,440 |
| Apr 16, 2025 | 102.44 | 105.55 | 102.01 | 104.20 | 104.20 | 1.00% | 1,120,034 |
| Apr 15, 2025 | 103.44 | 104.32 | 102.61 | 103.17 | 103.17 | 0.11% | 1,104,424 |
| Apr 14, 2025 | 104.77 | 105.01 | 102.20 | 103.06 | 103.06 | 1.08% | 1,036,599 |
| Apr 11, 2025 | 101.64 | 103.12 | 98.75 | 101.96 | 101.96 | 0.11% | 1,697,435 |
| Apr 10, 2025 | 104.38 | 105.75 | 100.92 | 101.85 | 101.41 | -4.46% | 1,461,545 |
| Apr 9, 2025 | 96.71 | 109.23 | 96.14 | 106.60 | 106.14 | 9.58% | 2,358,688 |
| Apr 8, 2025 | 102.11 | 102.63 | 96.14 | 97.28 | 96.86 | -1.15% | 1,891,238 |
| Apr 7, 2025 | 92.97 | 100.62 | 92.23 | 98.41 | 97.99 | 2.71% | 2,125,123 |
| Apr 4, 2025 | 96.00 | 99.15 | 94.46 | 95.81 | 95.40 | -3.69% | 2,372,884 |
| Apr 3, 2025 | 100.39 | 101.97 | 97.46 | 99.48 | 99.05 | -6.81% | 2,035,021 |
| Apr 2, 2025 | 104.47 | 107.10 | 103.96 | 106.75 | 106.29 | 2.79% | 1,161,610 |
| Apr 1, 2025 | 104.20 | 105.00 | 102.45 | 103.85 | 103.40 | -0.11% | 1,423,131 |
| Mar 31, 2025 | 103.37 | 105.00 | 102.62 | 103.96 | 103.51 | -0.63% | 1,584,335 |
| Mar 28, 2025 | 107.28 | 109.41 | 103.41 | 104.62 | 104.17 | -2.72% | 2,582,717 |
| Mar 27, 2025 | 99.70 | 110.48 | 98.00 | 107.54 | 107.08 | -14.28% | 5,509,004 |
| Mar 26, 2025 | 127.54 | 127.83 | 124.34 | 125.46 | 124.92 | -0.90% | 1,001,734 |
| Mar 25, 2025 | 130.45 | 131.01 | 125.96 | 126.60 | 126.06 | -2.74% | 1,002,710 |
| Mar 24, 2025 | 129.28 | 131.61 | 128.27 | 130.16 | 129.60 | 1.90% | 832,241 |
| Mar 21, 2025 | 127.86 | 128.84 | 126.76 | 127.73 | 127.18 | -1.43% | 1,809,751 |
| Mar 20, 2025 | 130.99 | 132.28 | 129.31 | 129.58 | 129.02 | -1.80% | 778,643 |
| Mar 19, 2025 | 128.98 | 133.07 | 128.80 | 131.95 | 131.38 | 2.41% | 521,874 |
| Mar 18, 2025 | 128.08 | 129.29 | 127.47 | 128.85 | 128.30 | 0.27% | 421,367 |
| Mar 17, 2025 | 126.90 | 129.29 | 126.90 | 128.50 | 127.95 | 1.03% | 514,413 |
| Mar 14, 2025 | 126.23 | 128.28 | 125.87 | 127.19 | 126.64 | 1.56% | 590,545 |
| Mar 13, 2025 | 127.50 | 128.70 | 124.36 | 125.24 | 124.70 | -1.98% | 606,657 |
| Mar 12, 2025 | 128.70 | 129.60 | 126.97 | 127.77 | 127.22 | 0.08% | 708,683 |
| Mar 11, 2025 | 126.52 | 129.65 | 125.10 | 127.67 | 127.12 | 1.14% | 900,292 |
| Mar 10, 2025 | 127.97 | 128.97 | 125.64 | 126.23 | 125.69 | -2.39% | 732,044 |
| Mar 7, 2025 | 128.90 | 130.94 | 126.76 | 129.32 | 128.76 | - | 599,235 |
| Mar 6, 2025 | 131.82 | 132.28 | 128.98 | 129.32 | 128.76 | -2.73% | 433,660 |
| Mar 5, 2025 | 133.39 | 134.12 | 130.68 | 132.95 | 132.38 | 0.57% | 536,421 |
| Mar 4, 2025 | 132.96 | 134.16 | 131.64 | 132.20 | 131.63 | -2.09% | 659,849 |
| Mar 3, 2025 | 138.54 | 139.19 | 133.78 | 135.02 | 134.44 | -1.80% | 566,151 |