TD SYNNEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	158.25	159.04	156.98	157.12	157.12	-1.58%	653,061
Mar 26, 2026	161.54	163.59	159.07	159.64	159.64	-2.52%	419,375
Mar 25, 2026	164.94	165.66	161.42	163.77	163.77	0.09%	508,341
Mar 24, 2026	155.55	164.76	155.49	163.62	163.62	4.64%	682,995
Mar 23, 2026	156.05	158.93	155.49	156.37	156.37	2.36%	417,975
Mar 20, 2026	154.30	156.62	151.62	152.77	152.77	-1.65%	1,667,078
Mar 19, 2026	151.42	156.19	150.00	155.33	155.33	1.48%	552,033
Mar 18, 2026	153.96	155.14	152.30	153.06	153.06	-1.07%	406,249
Mar 17, 2026	155.72	156.69	152.09	154.72	154.72	0.76%	470,350
Mar 16, 2026	155.19	156.40	153.56	153.56	153.56	0.27%	348,101
Mar 13, 2026	154.54	155.92	152.72	153.14	153.14	-0.18%	370,364
Mar 12, 2026	155.67	157.28	152.99	153.41	153.41	-2.94%	490,480
Mar 11, 2026	155.69	158.55	154.52	158.05	158.05	1.61%	517,299
Mar 10, 2026	156.47	158.52	154.35	155.55	155.55	-0.19%	501,663
Mar 9, 2026	156.15	156.18	151.50	155.84	155.84	-0.34%	492,118
Mar 6, 2026	153.30	157.08	152.37	156.37	156.37	-1.06%	596,928
Mar 5, 2026	159.13	161.43	156.62	158.05	158.05	-1.39%	535,867
Mar 4, 2026	157.75	161.30	155.58	160.27	160.27	2.63%	619,632
Mar 3, 2026	152.96	156.55	151.34	156.17	156.17	-0.62%	474,957
Mar 2, 2026	154.71	157.24	152.91	157.15	157.15	0.22%	456,294
Feb 27, 2026	156.59	158.04	153.51	156.81	156.81	-1.05%	569,674
Feb 26, 2026	158.93	160.11	156.96	158.47	158.47	0.16%	428,504
Feb 25, 2026	158.29	159.40	156.70	158.22	158.22	0.62%	530,648
Feb 24, 2026	158.42	162.59	157.16	157.24	157.24	-0.03%	436,172
Feb 23, 2026	161.40	163.00	156.68	157.28	157.28	-2.68%	612,704
Feb 20, 2026	160.61	165.55	159.25	161.61	161.61	0.19%	527,679
Feb 19, 2026	160.35	162.13	158.96	161.30	161.30	0.09%	324,339
Feb 18, 2026	159.87	163.55	159.02	161.15	161.15	0.81%	398,254
Feb 17, 2026	159.65	162.47	158.98	159.86	159.86	-1.04%	460,906
Feb 13, 2026	157.64	162.51	157.00	161.54	161.54	2.62%	600,390
Feb 12, 2026	170.46	171.00	155.66	157.41	157.41	-7.41%	995,802
Feb 11, 2026	174.24	175.56	169.73	170.00	170.00	-1.28%	459,658
Feb 10, 2026	172.48	173.83	170.94	172.20	172.20	0.01%	712,858
Feb 9, 2026	171.73	173.33	169.60	172.18	172.18	0.47%	588,371
Feb 6, 2026	166.50	172.55	166.10	171.38	171.38	4.38%	1,000,158
Feb 5, 2026	162.66	165.98	161.88	164.19	164.19	-0.12%	662,964
Feb 4, 2026	161.73	166.45	160.47	164.39	164.39	1.99%	803,903
Feb 3, 2026	161.35	162.65	158.62	161.18	161.18	0.24%	805,343
Feb 2, 2026	158.87	161.58	157.11	160.80	160.80	1.34%	835,099
Jan 30, 2026	160.06	160.81	157.43	158.67	158.67	-1.91%	583,939
Jan 29, 2026	160.19	161.76	157.79	161.76	161.76	1.72%	788,652
Jan 28, 2026	158.39	161.64	157.46	159.03	159.03	0.38%	644,168
Jan 27, 2026	156.19	158.70	156.13	158.43	158.43	1.69%	697,674
Jan 26, 2026	153.00	155.92	152.48	155.80	155.80	1.68%	926,354
Jan 23, 2026	151.88	153.36	150.20	153.23	153.23	0.56%	849,629
Jan 22, 2026	151.53	152.40	148.26	152.38	152.38	1.63%	869,300
Jan 21, 2026	147.29	150.77	145.50	149.94	149.94	2.50%	969,524
Jan 20, 2026	146.32	149.52	145.91	146.29	146.29	-2.47%	1,104,004
Jan 16, 2026	150.00	150.51	147.70	150.00	150.00	-0.25%	870,649
Jan 15, 2026	150.10	152.30	149.61	150.38	149.90	0.19%	986,819