TD SYNNEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	235.34	240.47	232.52	239.07	239.07	2.85%	604,606
May 7, 2026	235.85	237.51	230.49	232.45	232.45	-0.63%	828,826
May 6, 2026	236.00	236.00	230.17	233.93	233.93	-0.34%	736,578
May 5, 2026	231.26	235.36	230.83	234.72	234.72	3.02%	529,808
May 4, 2026	228.25	231.46	225.53	227.84	227.84	-0.16%	505,144
May 1, 2026	229.09	231.62	225.25	228.20	228.20	0.01%	512,311
Apr 30, 2026	227.40	229.14	223.94	228.18	228.18	1.85%	807,601
Apr 29, 2026	224.48	226.00	220.46	224.04	224.04	0.31%	649,171
Apr 28, 2026	223.55	225.62	219.47	223.35	223.35	-1.05%	602,590
Apr 27, 2026	228.51	229.47	223.73	225.72	225.72	-0.87%	643,848
Apr 24, 2026	224.53	227.84	222.17	227.71	227.71	2.19%	610,045
Apr 23, 2026	222.66	225.16	219.53	222.83	222.83	-0.21%	885,526
Apr 22, 2026	223.21	225.17	219.05	223.29	223.29	3.76%	1,128,453
Apr 21, 2026	217.77	220.90	215.02	215.19	215.19	-1.23%	567,380
Apr 20, 2026	214.20	218.03	212.87	217.88	217.88	1.66%	764,662
Apr 17, 2026	210.70	215.01	208.85	214.32	214.32	2.64%	699,645
Apr 16, 2026	205.74	210.02	203.00	208.80	208.80	1.63%	741,256
Apr 15, 2026	203.31	205.65	201.17	205.45	205.45	0.36%	689,525
Apr 14, 2026	207.59	207.77	203.50	204.71	204.23	-0.91%	1,039,386
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
Mar 18, 2026	153.96	155.14	152.30	153.06	152.70	-1.07%	406,249
Mar 17, 2026	155.72	156.69	152.09	154.72	154.36	0.76%	470,350
Mar 16, 2026	155.19	156.40	153.56	153.56	153.20	0.27%	348,174
Mar 13, 2026	154.54	155.92	152.72	153.14	152.78	-0.18%	370,868
Mar 12, 2026	155.67	157.28	152.99	153.41	153.05	-2.94%	490,616
Mar 11, 2026	155.69	158.55	154.52	158.05	157.68	1.61%	517,299
Mar 10, 2026	156.47	158.52	154.35	155.55	155.19	-0.19%	501,763
Mar 9, 2026	156.15	156.18	151.50	155.84	155.47	-0.34%	541,029
Mar 6, 2026	153.30	157.08	152.37	156.37	156.00	-1.06%	596,933
Mar 5, 2026	159.13	161.43	156.62	158.05	157.68	-1.39%	536,838
Mar 4, 2026	157.75	161.30	155.58	160.27	159.89	2.63%	619,632
Mar 3, 2026	152.96	156.55	151.34	156.17	155.80	-0.62%	474,957
Mar 2, 2026	154.71	157.24	152.91	157.15	156.78	0.22%	462,575
Feb 27, 2026	156.59	158.04	153.51	156.81	156.44	-1.05%	632,263