TD SYNNEX Corporation (SNX)
NYSE: SNX · Real-Time Price · USD
159.66
+1.00 (0.63%)
Oct 6, 2025, 12:29 PM EDT - Market open
TD SYNNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 161.35 | 161.90 | 158.84 | 159.24 | - | 0.36% | 124,034 |
| Oct 3, 2025 | 163.80 | 164.57 | 158.09 | 158.66 | 158.66 | -3.27% | 714,147 |
| Oct 2, 2025 | 166.04 | 166.04 | 161.86 | 164.02 | 164.02 | -0.23% | 817,151 |
| Oct 1, 2025 | 161.16 | 165.06 | 161.16 | 164.39 | 164.39 | 0.39% | 1,309,095 |
| Sep 30, 2025 | 165.40 | 167.76 | 162.87 | 163.75 | 163.75 | -1.36% | 1,211,933 |
| Sep 29, 2025 | 165.00 | 166.63 | 163.82 | 166.01 | 166.01 | 0.92% | 1,007,216 |
| Sep 26, 2025 | 162.77 | 164.73 | 158.20 | 164.50 | 164.50 | 3.01% | 1,319,498 |
| Sep 25, 2025 | 146.72 | 159.92 | 144.39 | 159.69 | 159.69 | 6.22% | 2,299,463 |
| Sep 24, 2025 | 151.68 | 152.50 | 149.47 | 150.34 | 150.34 | -1.01% | 1,129,387 |
| Sep 23, 2025 | 152.38 | 153.37 | 149.91 | 151.88 | 151.88 | 0.25% | 1,283,759 |
| Sep 22, 2025 | 149.57 | 151.50 | 148.86 | 151.50 | 151.50 | 1.01% | 790,532 |
| Sep 19, 2025 | 150.74 | 151.39 | 148.54 | 149.98 | 149.98 | -0.52% | 1,854,686 |
| Sep 18, 2025 | 150.84 | 151.99 | 149.88 | 150.77 | 150.77 | 1.55% | 1,303,728 |
| Sep 17, 2025 | 149.84 | 150.83 | 147.33 | 148.47 | 148.47 | -0.82% | 730,628 |
| Sep 16, 2025 | 152.22 | 152.24 | 149.06 | 149.70 | 149.70 | -1.67% | 570,702 |
| Sep 15, 2025 | 152.19 | 154.44 | 151.29 | 152.24 | 152.24 | 0.40% | 577,908 |
| 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 |