TD SYNNEX Corporation (SNX)
NYSE: SNX · Real-Time Price · USD
223.35
-2.37 (-1.05%)
Apr 28, 2026, 4:00 PM EDT - Market closed
TD SYNNEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 158.93 | 160.11 | 156.96 | 158.47 | 158.10 | 0.16% | 434,948 |
| Feb 25, 2026 | 158.29 | 159.40 | 156.70 | 158.22 | 157.85 | 0.62% | 536,742 |
| Feb 24, 2026 | 158.42 | 162.59 | 157.16 | 157.24 | 156.87 | -0.03% | 441,601 |
| Feb 23, 2026 | 161.40 | 163.00 | 156.68 | 157.28 | 156.91 | -2.68% | 646,579 |
| Feb 20, 2026 | 160.61 | 165.55 | 159.25 | 161.61 | 161.23 | 0.19% | 527,686 |
| Feb 19, 2026 | 160.35 | 162.13 | 158.96 | 161.30 | 160.92 | 0.09% | 324,339 |
| Feb 18, 2026 | 159.87 | 163.55 | 159.02 | 161.15 | 160.77 | 0.81% | 398,254 |
| Feb 17, 2026 | 159.65 | 162.47 | 158.98 | 159.86 | 159.49 | -1.04% | 460,907 |
| Feb 13, 2026 | 157.64 | 162.51 | 157.00 | 161.54 | 161.16 | 2.62% | 600,390 |
| Feb 12, 2026 | 170.46 | 171.00 | 155.66 | 157.41 | 157.04 | -7.41% | 996,112 |
| Feb 11, 2026 | 174.24 | 175.56 | 169.73 | 170.00 | 169.60 | -1.28% | 459,666 |
| Feb 10, 2026 | 172.48 | 173.83 | 170.94 | 172.20 | 171.80 | 0.01% | 782,960 |
| Feb 9, 2026 | 171.73 | 173.33 | 169.60 | 172.18 | 171.78 | 0.47% | 588,372 |
| Feb 6, 2026 | 166.50 | 172.55 | 166.10 | 171.38 | 170.98 | 4.38% | 1,000,160 |
| Feb 5, 2026 | 162.66 | 165.98 | 161.88 | 164.19 | 163.81 | -0.12% | 662,989 |
| Feb 4, 2026 | 161.73 | 166.45 | 160.47 | 164.39 | 164.00 | 1.99% | 804,102 |
| Feb 3, 2026 | 161.35 | 162.65 | 158.62 | 161.18 | 160.80 | 0.24% | 805,343 |
| Feb 2, 2026 | 158.87 | 161.58 | 157.11 | 160.80 | 160.42 | 1.34% | 835,101 |
| Jan 30, 2026 | 160.06 | 160.81 | 157.43 | 158.67 | 158.30 | -1.91% | 587,795 |
| Jan 29, 2026 | 160.19 | 161.76 | 157.79 | 161.76 | 161.38 | 1.72% | 788,652 |
| Jan 28, 2026 | 158.39 | 161.64 | 157.46 | 159.03 | 158.66 | 0.38% | 644,169 |
| Jan 27, 2026 | 156.19 | 158.70 | 156.13 | 158.43 | 158.06 | 1.69% | 700,363 |
| Jan 26, 2026 | 153.00 | 155.92 | 152.48 | 155.80 | 155.43 | 1.68% | 926,354 |
| Jan 23, 2026 | 151.88 | 153.36 | 150.20 | 153.23 | 152.87 | 0.56% | 849,649 |
| Jan 22, 2026 | 151.53 | 152.40 | 148.26 | 152.38 | 152.02 | 1.63% | 869,391 |
| Jan 21, 2026 | 147.29 | 150.77 | 145.50 | 149.94 | 149.59 | 2.50% | 969,524 |
| Jan 20, 2026 | 146.32 | 149.52 | 145.91 | 146.29 | 145.95 | -2.47% | 1,104,005 |
| Jan 16, 2026 | 150.00 | 150.51 | 147.70 | 150.00 | 149.65 | -0.25% | 878,327 |
| Jan 15, 2026 | 150.10 | 152.30 | 149.61 | 150.38 | 149.55 | 0.19% | 1,067,729 |
| Jan 14, 2026 | 156.23 | 156.49 | 149.58 | 150.09 | 149.26 | -3.79% | 867,074 |
| Jan 13, 2026 | 150.94 | 156.25 | 150.83 | 156.01 | 155.15 | 3.80% | 1,154,992 |
| Jan 12, 2026 | 149.86 | 151.37 | 148.72 | 150.30 | 149.47 | -0.10% | 914,600 |
| Jan 9, 2026 | 149.45 | 151.19 | 145.55 | 150.45 | 149.62 | 1.93% | 1,420,450 |
| Jan 8, 2026 | 153.94 | 158.99 | 143.52 | 147.60 | 146.78 | -2.25% | 1,854,667 |
| Jan 7, 2026 | 152.16 | 152.92 | 148.91 | 151.00 | 150.17 | -0.79% | 1,020,055 |
| Jan 6, 2026 | 152.67 | 153.66 | 150.04 | 152.20 | 151.36 | -0.61% | 1,132,720 |
| Jan 5, 2026 | 154.00 | 157.14 | 152.40 | 153.14 | 152.29 | -0.19% | 837,927 |
| Jan 2, 2026 | 151.00 | 153.49 | 149.97 | 153.43 | 152.58 | 2.13% | 846,115 |
| Dec 31, 2025 | 152.84 | 153.01 | 149.96 | 150.23 | 149.40 | -1.48% | 616,780 |
| Dec 30, 2025 | 153.35 | 153.39 | 151.29 | 152.48 | 151.64 | -0.52% | 596,042 |
| Dec 29, 2025 | 154.25 | 154.67 | 152.47 | 153.27 | 152.42 | -1.06% | 670,305 |
| Dec 26, 2025 | 153.35 | 155.06 | 152.32 | 154.91 | 154.05 | 1.18% | 366,399 |
| Dec 24, 2025 | 153.21 | 154.42 | 152.68 | 153.10 | 152.25 | 0.05% | 485,850 |
| Dec 23, 2025 | 153.16 | 154.45 | 151.56 | 153.02 | 152.17 | -0.36% | 575,487 |
| Dec 22, 2025 | 155.82 | 155.82 | 153.46 | 153.57 | 152.72 | -0.36% | 864,869 |
| Dec 19, 2025 | 151.27 | 154.23 | 151.00 | 154.13 | 153.28 | 1.90% | 1,993,465 |
| Dec 18, 2025 | 150.57 | 151.52 | 148.93 | 151.25 | 150.41 | 1.52% | 955,146 |
| Dec 17, 2025 | 150.51 | 151.55 | 147.58 | 148.98 | 148.16 | -1.11% | 683,329 |
| Dec 16, 2025 | 150.33 | 151.87 | 149.42 | 150.65 | 149.82 | 0.28% | 691,194 |
| Dec 15, 2025 | 155.66 | 156.05 | 148.97 | 150.23 | 149.40 | -3.49% | 997,824 |
| Dec 12, 2025 | 157.45 | 157.64 | 154.17 | 155.66 | 154.80 | -1.07% | 989,358 |
| Dec 11, 2025 | 155.71 | 158.68 | 153.36 | 157.34 | 156.47 | 0.71% | 673,938 |
| Dec 10, 2025 | 154.42 | 157.14 | 152.97 | 156.23 | 155.37 | 1.28% | 955,685 |
| Dec 9, 2025 | 154.01 | 156.02 | 153.35 | 154.25 | 153.40 | -0.01% | 707,578 |
| Dec 8, 2025 | 154.20 | 155.73 | 153.66 | 154.27 | 153.42 | -0.34% | 556,741 |
| Dec 5, 2025 | 154.62 | 155.06 | 153.05 | 154.80 | 153.94 | 0.20% | 683,089 |
| Dec 4, 2025 | 153.38 | 156.67 | 153.08 | 154.49 | 153.64 | 0.31% | 701,824 |
| Dec 3, 2025 | 153.54 | 154.15 | 152.48 | 154.01 | 153.16 | 0.29% | 643,450 |