TD SYNNEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	290.36	296.47	280.00	287.44	-	-0.93%	628,134
Jun 23, 2026	281.16	294.98	278.20	290.14	290.14	2.43%	997,420
Jun 22, 2026	284.49	287.25	280.46	283.26	283.26	-0.46%	1,513,356
Jun 18, 2026	287.95	288.68	279.26	284.56	284.56	0.26%	1,413,830
Jun 17, 2026	283.00	291.01	281.06	283.81	283.81	0.60%	909,594
Jun 16, 2026	285.68	288.50	280.93	282.11	282.11	-0.89%	602,576
Jun 15, 2026	285.66	286.99	282.62	284.65	284.65	1.43%	622,225
Jun 12, 2026	282.65	283.28	278.52	280.65	280.65	1.28%	748,069
Jun 11, 2026	267.78	278.10	265.01	277.09	277.09	3.47%	698,255
Jun 10, 2026	275.80	279.59	267.54	267.81	267.81	-1.83%	742,752
Jun 9, 2026	276.10	276.93	263.71	272.80	272.80	0.38%	730,839
Jun 8, 2026	271.83	272.70	268.19	271.78	271.78	1.11%	585,218
Jun 5, 2026	271.29	275.21	266.47	268.80	268.80	-3.16%	483,676
Jun 4, 2026	274.95	285.32	271.42	277.57	277.57	-0.60%	844,499
Jun 3, 2026	276.77	279.54	270.05	279.25	279.25	-0.03%	694,626
Jun 2, 2026	273.87	286.25	272.75	279.33	279.33	3.26%	1,553,271
Jun 1, 2026	259.66	273.24	258.73	270.50	270.50	3.53%	1,009,208
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