TD SYNNEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	251.76	264.81	250.88	261.28	261.28	6.12%	1,703,734
May 28, 2026	246.11	247.76	240.50	246.22	246.22	-0.22%	872,826
May 27, 2026	246.75	250.96	240.72	246.76	246.76	2.82%	1,107,768
May 26, 2026	239.84	243.88	238.92	240.00	240.00	1.12%	461,911
May 22, 2026	232.22	238.82	231.24	237.34	237.34	2.85%	491,903
May 21, 2026	228.27	231.81	226.01	230.76	230.76	0.03%	485,415
May 20, 2026	227.44	231.63	227.00	230.68	230.68	1.95%	417,227
May 19, 2026	225.71	227.51	221.56	226.26	226.26	-0.71%	605,776
May 18, 2026	231.89	232.72	227.74	227.88	227.88	-1.05%	547,744
May 15, 2026	230.69	232.45	229.00	230.29	230.29	-1.74%	405,192
May 14, 2026	234.45	237.81	232.63	234.37	234.37	1.13%	415,258
May 13, 2026	235.16	236.76	231.65	231.75	231.75	0.37%	747,930
May 12, 2026	235.07	236.08	228.03	230.90	230.90	-2.58%	605,333
May 11, 2026	240.06	242.49	236.61	237.02	237.02	-0.86%	766,038
May 8, 2026	235.34	240.47	232.52	239.07	239.07	2.85%	608,428
May 7, 2026	235.85	237.51	230.49	232.45	232.45	-0.63%	842,547
May 6, 2026	236.00	236.00	230.17	233.93	233.93	-0.34%	749,180
May 5, 2026	231.26	235.36	230.83	234.72	234.72	3.02%	530,180
May 4, 2026	228.25	231.46	225.53	227.84	227.84	-0.16%	505,289
May 1, 2026	229.09	231.62	225.25	228.20	228.20	0.01%	512,475
Apr 30, 2026	227.40	229.14	223.94	228.18	228.18	1.85%	813,033
Apr 29, 2026	224.48	226.00	220.46	224.04	224.04	0.31%	691,513
Apr 28, 2026	223.55	225.62	219.47	223.35	223.35	-1.05%	649,004
Apr 27, 2026	228.51	229.47	223.73	225.72	225.72	-0.87%	643,853
Apr 24, 2026	224.53	227.84	222.17	227.71	227.71	2.19%	646,865
Apr 23, 2026	222.66	225.16	219.53	222.83	222.83	-0.21%	886,844
Apr 22, 2026	223.21	225.17	219.05	223.29	223.29	3.76%	1,128,478
Apr 21, 2026	217.77	220.90	215.02	215.19	215.19	-1.23%	583,327
Apr 20, 2026	214.20	218.03	212.87	217.88	217.88	1.66%	782,165
Apr 17, 2026	210.70	215.01	208.85	214.32	214.32	2.64%	752,928
Apr 16, 2026	205.74	210.02	203.00	208.80	208.80	1.63%	741,269
Apr 15, 2026	203.31	205.65	201.17	205.45	205.45	0.60%	689,699
Apr 14, 2026	207.59	207.77	203.50	204.71	204.23	-0.91%	1,039,504
Apr 13, 2026	198.84	207.07	198.84	206.60	206.12	3.46%	989,152
Apr 10, 2026	200.40	201.28	195.05	199.69	199.22	0.12%	984,044
Apr 9, 2026	200.01	201.55	198.41	199.46	198.99	-0.38%	881,191
Apr 8, 2026	202.59	205.01	198.13	200.22	199.75	2.37%	1,093,945
Apr 7, 2026	192.03	197.58	190.62	195.59	195.13	1.28%	1,696,220
Apr 6, 2026	189.00	193.26	184.71	193.11	192.66	3.31%	946,511
Apr 2, 2026	182.25	191.79	182.25	186.92	186.48	0.34%	1,201,736
Apr 1, 2026	171.19	186.51	171.08	186.29	185.85	10.42%	2,056,782
Mar 31, 2026	157.92	170.65	148.19	168.71	168.31	5.36%	2,288,663
Mar 30, 2026	160.72	162.92	154.94	160.13	159.75	1.92%	2,042,896
Mar 27, 2026	158.25	159.04	156.98	157.12	156.75	-1.58%	658,376
Mar 26, 2026	161.54	163.59	159.07	159.64	159.27	-2.52%	419,400
Mar 25, 2026	164.94	165.66	161.42	163.77	163.39	0.09%	508,342
Mar 24, 2026	155.55	164.76	155.49	163.62	163.24	4.64%	695,701
Mar 23, 2026	156.05	158.93	155.49	156.37	156.00	2.36%	435,220
Mar 20, 2026	154.30	156.62	151.62	152.77	152.41	-1.65%	1,667,078
Mar 19, 2026	151.42	156.19	150.00	155.33	154.97	1.48%	552,033