TD SYNNEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	156.23	156.49	149.58	150.09	149.61	-3.79%	867,074
Jan 13, 2026	150.94	156.25	150.83	156.01	155.51	3.80%	1,154,992
Jan 12, 2026	149.86	151.37	148.72	150.30	149.82	-0.10%	914,600
Jan 9, 2026	149.45	151.19	145.55	150.45	149.97	1.93%	1,420,450
Jan 8, 2026	153.94	158.99	143.52	147.60	147.13	-2.25%	1,854,667
Jan 7, 2026	152.16	152.92	148.91	151.00	150.52	-0.79%	1,020,055
Jan 6, 2026	152.67	153.66	150.04	152.20	151.71	-0.61%	1,132,720
Jan 5, 2026	154.00	157.14	152.40	153.14	152.65	-0.19%	837,927
Jan 2, 2026	151.00	153.49	149.97	153.43	152.94	2.13%	846,115
Dec 31, 2025	152.84	153.01	149.96	150.23	149.75	-1.48%	616,780
Dec 30, 2025	153.35	153.39	151.29	152.48	151.99	-0.52%	596,042
Dec 29, 2025	154.25	154.67	152.47	153.27	152.78	-1.06%	670,305
Dec 26, 2025	153.35	155.06	152.32	154.91	154.42	1.18%	366,399
Dec 24, 2025	153.21	154.42	152.68	153.10	152.61	0.05%	485,850
Dec 23, 2025	153.16	154.45	151.56	153.02	152.53	-0.36%	575,487