TD SYNNEX Corporation (SNX)
NYSE: SNX · Real-Time Price · USD
155.92
+0.84 (0.54%)
At close: Oct 28, 2025, 4:00 PM EDT
155.92
0.00 (0.00%)
After-hours: Oct 28, 2025, 7:00 PM EDT
TD SYNNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 155.80 | 157.40 | 153.63 | 155.92 | 155.92 | 0.54% | 529,582 |
| Oct 27, 2025 | 156.21 | 157.12 | 154.79 | 155.08 | 155.08 | 0.08% | 604,146 |
| Oct 24, 2025 | 155.15 | 156.27 | 154.91 | 154.96 | 154.96 | 1.00% | 500,177 |
| Oct 23, 2025 | 151.83 | 155.01 | 151.83 | 153.42 | 153.42 | 1.50% | 658,072 |
| Oct 22, 2025 | 154.41 | 155.36 | 150.96 | 151.16 | 151.16 | -1.83% | 594,553 |
| Oct 21, 2025 | 155.27 | 156.00 | 153.89 | 153.98 | 153.98 | -0.66% | 511,741 |
| Oct 20, 2025 | 154.67 | 156.40 | 153.98 | 155.00 | 155.00 | 1.17% | 361,566 |
| Oct 17, 2025 | 153.67 | 155.01 | 151.68 | 153.21 | 153.21 | -1.16% | 532,881 |
| Oct 16, 2025 | 157.36 | 157.36 | 154.97 | 155.01 | 154.57 | -1.15% | 697,696 |
| Oct 15, 2025 | 157.25 | 158.02 | 154.15 | 156.81 | 156.36 | 1.17% | 681,203 |
| Oct 14, 2025 | 152.27 | 156.19 | 152.10 | 155.00 | 154.56 | 0.58% | 601,261 |
| Oct 13, 2025 | 154.36 | 155.23 | 152.67 | 154.11 | 153.67 | 1.63% | 508,504 |
| Oct 10, 2025 | 156.70 | 156.93 | 151.18 | 151.64 | 151.21 | -3.14% | 392,965 |
| Oct 9, 2025 | 161.22 | 161.22 | 155.00 | 156.56 | 156.11 | -2.73% | 497,629 |
| Oct 8, 2025 | 158.63 | 161.68 | 158.03 | 160.95 | 160.49 | 1.45% | 553,208 |
| Oct 7, 2025 | 158.91 | 159.89 | 158.22 | 158.65 | 158.20 | 0.51% | 613,489 |
| Oct 6, 2025 | 161.35 | 161.90 | 157.80 | 157.84 | 157.39 | -0.52% | 682,278 |
| Oct 3, 2025 | 163.80 | 164.57 | 158.09 | 158.66 | 158.21 | -3.27% | 714,147 |
| Oct 2, 2025 | 166.04 | 166.04 | 161.86 | 164.02 | 163.55 | -0.23% | 817,151 |
| Oct 1, 2025 | 161.16 | 165.06 | 161.16 | 164.39 | 163.92 | 0.39% | 1,309,095 |
| Sep 30, 2025 | 165.40 | 167.76 | 162.87 | 163.75 | 163.28 | -1.36% | 1,211,933 |
| Sep 29, 2025 | 165.00 | 166.63 | 163.82 | 166.01 | 165.54 | 0.92% | 1,007,216 |
| Sep 26, 2025 | 162.77 | 164.73 | 158.20 | 164.50 | 164.03 | 3.01% | 1,319,498 |
| Sep 25, 2025 | 146.72 | 159.92 | 144.39 | 159.69 | 159.23 | 6.22% | 2,299,463 |
| Sep 24, 2025 | 151.68 | 152.50 | 149.47 | 150.34 | 149.91 | -1.01% | 1,129,387 |
| Sep 23, 2025 | 152.38 | 153.37 | 149.91 | 151.88 | 151.45 | 0.25% | 1,283,759 |
| Sep 22, 2025 | 149.57 | 151.50 | 148.86 | 151.50 | 151.07 | 1.01% | 790,532 |
| Sep 19, 2025 | 150.74 | 151.39 | 148.54 | 149.98 | 149.55 | -0.52% | 1,854,686 |
| Sep 18, 2025 | 150.84 | 151.99 | 149.88 | 150.77 | 150.34 | 1.55% | 1,303,728 |
| Sep 17, 2025 | 149.84 | 150.83 | 147.33 | 148.47 | 148.05 | -0.82% | 730,628 |
| Sep 16, 2025 | 152.22 | 152.24 | 149.06 | 149.70 | 149.27 | -1.67% | 570,702 |
| Sep 15, 2025 | 152.19 | 154.44 | 151.29 | 152.24 | 151.80 | 0.40% | 577,908 |
| Sep 12, 2025 | 151.89 | 152.60 | 150.95 | 151.64 | 151.21 | -0.47% | 571,286 |
| Sep 11, 2025 | 152.52 | 153.06 | 151.73 | 152.35 | 151.91 | 0.43% | 541,603 |
| Sep 10, 2025 | 149.91 | 152.02 | 148.92 | 151.70 | 151.27 | 1.63% | 772,352 |
| Sep 9, 2025 | 150.54 | 150.63 | 149.07 | 149.27 | 148.84 | -0.74% | 552,175 |
| Sep 8, 2025 | 150.23 | 150.44 | 148.79 | 150.39 | 149.96 | 0.58% | 723,083 |
| Sep 5, 2025 | 149.98 | 151.25 | 148.21 | 149.52 | 149.09 | 0.21% | 776,869 |
| Sep 4, 2025 | 148.34 | 149.22 | 147.66 | 149.20 | 148.77 | 0.82% | 625,711 |
| Sep 3, 2025 | 147.03 | 149.02 | 146.43 | 147.99 | 147.57 | 0.96% | 318,501 |
| Sep 2, 2025 | 145.69 | 147.00 | 145.28 | 146.58 | 146.16 | -1.01% | 299,927 |
| Aug 29, 2025 | 150.04 | 150.04 | 147.76 | 148.07 | 147.65 | -1.00% | 452,357 |
| Aug 28, 2025 | 150.00 | 150.13 | 147.60 | 149.57 | 149.14 | 0.28% | 470,420 |
| Aug 27, 2025 | 147.21 | 149.69 | 147.21 | 149.15 | 148.72 | 0.89% | 570,907 |
| Aug 26, 2025 | 148.87 | 150.06 | 147.81 | 147.83 | 147.41 | -0.54% | 694,868 |
| Aug 25, 2025 | 149.99 | 149.99 | 148.27 | 148.64 | 148.21 | -0.79% | 577,565 |
| Aug 22, 2025 | 145.47 | 150.78 | 144.80 | 149.82 | 149.39 | 3.72% | 565,055 |
| Aug 21, 2025 | 144.66 | 145.23 | 143.66 | 144.44 | 144.03 | -0.59% | 405,626 |
| Aug 20, 2025 | 146.07 | 146.20 | 143.09 | 145.29 | 144.87 | -0.63% | 369,739 |
| Aug 19, 2025 | 147.66 | 147.94 | 146.17 | 146.21 | 145.79 | -0.89% | 471,713 |