TD SYNNEX Corporation (SNX)
NYSE: SNX · Real-Time Price · USD
151.64
-0.71 (-0.47%)
Sep 12, 2025, 4:00 PM EDT - Market closed
TD SYNNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 151.89 | 152.60 | 150.95 | 151.64 | 151.64 | -0.47% | 571,286 |
| Sep 11, 2025 | 152.52 | 153.06 | 151.73 | 152.35 | 152.35 | 0.43% | 541,603 |
| Sep 10, 2025 | 149.91 | 152.02 | 148.92 | 151.70 | 151.70 | 1.63% | 772,352 |
| Sep 9, 2025 | 150.54 | 150.63 | 149.07 | 149.27 | 149.27 | -0.74% | 552,175 |
| Sep 8, 2025 | 150.23 | 150.44 | 148.79 | 150.39 | 150.39 | 0.58% | 723,083 |
| Sep 5, 2025 | 149.98 | 151.25 | 148.21 | 149.52 | 149.52 | 0.21% | 776,869 |
| Sep 4, 2025 | 148.34 | 149.22 | 147.66 | 149.20 | 149.20 | 0.82% | 625,711 |
| Sep 3, 2025 | 147.03 | 149.02 | 146.43 | 147.99 | 147.99 | 0.96% | 318,501 |
| Sep 2, 2025 | 145.69 | 147.00 | 145.28 | 146.58 | 146.58 | -1.01% | 299,927 |
| Aug 29, 2025 | 150.04 | 150.04 | 147.76 | 148.07 | 148.07 | -1.00% | 452,357 |
| Aug 28, 2025 | 150.00 | 150.13 | 147.60 | 149.57 | 149.57 | 0.28% | 470,420 |
| Aug 27, 2025 | 147.21 | 149.69 | 147.21 | 149.15 | 149.15 | 0.89% | 570,907 |
| Aug 26, 2025 | 148.87 | 150.06 | 147.81 | 147.83 | 147.83 | -0.54% | 694,868 |
| Aug 25, 2025 | 149.99 | 149.99 | 148.27 | 148.64 | 148.64 | -0.79% | 577,565 |
| Aug 22, 2025 | 145.47 | 150.78 | 144.80 | 149.82 | 149.82 | 3.72% | 565,055 |
| Aug 21, 2025 | 144.66 | 145.23 | 143.66 | 144.44 | 144.44 | -0.59% | 405,626 |
| Aug 20, 2025 | 146.07 | 146.20 | 143.09 | 145.29 | 145.29 | -0.63% | 369,739 |
| Aug 19, 2025 | 147.66 | 147.94 | 146.17 | 146.21 | 146.21 | -0.89% | 471,713 |
| Aug 18, 2025 | 147.50 | 149.19 | 146.48 | 147.53 | 147.53 | 0.02% | 497,002 |
| Aug 15, 2025 | 150.98 | 151.33 | 146.67 | 147.50 | 147.50 | -2.25% | 743,874 |
| 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 |