TD SYNNEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	259.69	260.23	253.30	253.97	253.97	-2.37%	242,183
Aug 27, 2026	256.97	261.00	256.42	260.13	260.13	1.94%	399,807
Aug 26, 2026	251.20	256.95	248.10	255.17	255.17	1.50%	415,299
Aug 25, 2026	249.26	252.06	244.78	251.39	251.39	3.18%	482,845
Aug 24, 2026	248.02	248.52	243.43	243.65	243.65	-2.59%	423,870
Aug 21, 2026	252.64	252.92	249.20	250.14	250.14	-0.25%	435,811
Aug 20, 2026	251.29	255.15	249.51	250.77	250.77	-0.40%	483,550
Aug 19, 2026	259.87	259.87	248.40	251.78	251.78	-3.09%	866,721
Aug 18, 2026	259.50	264.17	256.59	259.80	259.80	-1.55%	881,642
Aug 17, 2026	259.26	264.87	257.71	263.88	263.88	1.99%	1,168,199
Aug 14, 2026	258.75	259.30	253.78	258.74	258.74	1.63%	462,888
Aug 13, 2026	255.45	259.39	253.60	254.58	254.58	-0.25%	462,334
Aug 12, 2026	258.22	260.65	255.10	255.21	255.21	0.48%	442,775
Aug 11, 2026	255.29	259.46	253.38	254.00	254.00	0.10%	444,619
Aug 10, 2026	254.16	259.96	250.55	253.74	253.74	0.52%	717,864
Aug 7, 2026	259.67	260.27	252.14	252.42	252.42	-2.62%	460,412
Aug 6, 2026	264.80	264.80	258.62	259.21	259.21	-1.47%	398,165
Aug 5, 2026	263.79	266.90	258.00	263.07	263.07	-0.27%	738,607
Aug 4, 2026	258.54	269.01	258.54	263.79	263.79	3.93%	799,216
Aug 3, 2026	257.95	258.20	252.78	253.82	253.82	-0.74%	580,274
Jul 31, 2026	255.90	257.95	251.74	255.70	255.70	1.42%	547,477
Jul 30, 2026	253.48	256.44	251.16	252.12	252.12	1.38%	587,030
Jul 29, 2026	245.90	258.26	245.03	248.68	248.68	0.61%	1,331,005
Jul 28, 2026	243.64	248.86	237.21	247.18	247.18	0.94%	995,366
Jul 27, 2026	244.94	249.99	239.86	244.89	244.89	0.81%	808,894
Jul 24, 2026	247.95	249.00	241.22	242.92	242.92	-2.03%	770,493
Jul 23, 2026	250.15	256.04	247.00	247.96	247.96	-1.87%	422,086
Jul 22, 2026	248.39	253.30	247.95	252.68	252.68	1.36%	664,553
Jul 21, 2026	243.31	249.41	239.26	249.30	249.30	4.51%	616,714
Jul 20, 2026	243.11	247.05	238.03	238.54	238.54	-1.68%	415,631
Jul 17, 2026	239.48	244.23	236.29	242.62	242.62	-0.20%	751,873
Jul 16, 2026	247.99	250.80	241.94	243.59	243.11	-2.60%	607,374
Jul 15, 2026	255.31	255.75	245.60	250.08	249.59	-1.14%	1,117,405
Jul 14, 2026	254.80	257.93	251.19	252.96	252.46	0.66%	417,320
Jul 13, 2026	250.49	254.81	247.38	251.31	250.81	-0.08%	677,000
Jul 10, 2026	249.12	255.93	247.81	251.52	251.02	0.54%	590,752
Jul 9, 2026	250.04	254.99	248.46	250.16	249.67	1.93%	781,695
Jul 8, 2026	235.67	246.20	234.03	245.42	244.94	4.14%	1,444,000
Jul 7, 2026	234.73	241.22	234.73	235.67	235.21	-1.36%	1,598,409
Jul 6, 2026	244.56	249.88	237.65	238.92	238.45	-2.34%	1,147,815
Jul 2, 2026	259.57	260.64	243.24	244.64	244.16	-6.39%	988,905
Jul 1, 2026	263.00	267.33	259.83	261.35	260.84	-2.24%	829,800
Jun 30, 2026	269.24	272.90	266.74	267.34	266.81	-1.00%	1,050,385
Jun 29, 2026	266.02	272.38	262.34	270.05	269.52	1.42%	1,105,785
Jun 26, 2026	280.33	282.29	263.77	266.27	265.75	-4.09%	1,774,769
Jun 25, 2026	283.20	295.19	275.14	277.63	277.08	-1.97%	1,605,324
Jun 24, 2026	290.36	296.47	280.00	283.22	282.66	-2.39%	1,364,406
Jun 23, 2026	281.16	294.98	278.20	290.14	289.57	2.43%	1,000,383
Jun 22, 2026	284.49	287.25	280.46	283.26	282.70	-0.46%	1,513,428
Jun 18, 2026	287.95	288.68	279.26	284.56	284.00	0.26%	1,474,551