Johnson Controls International plc Historical Data - TYIA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Johnson Controls International plc (TYIA)
Johnson Controls International plc (TYIA) Historical

Johnson Controls International plc (TYIA)

63.49

0.65

(1.03%)

Closed May 17 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.12	3.45445657487	61.37	63.5	60.42	134	62.12581845	DE
4	4.31	7.28286583305	59.18	63.5	55.99	329	59.17673126	DE
12	10.05	18.8061377246	53.44	63.5	53.14	235	58.332151	DE
26	15.22	31.530971618	48.27	63.5	47.38	237	54.21772927	DE
52	9.37	17.3133776792	54.12	63.5	45.14	232	53.07705903	DE
156	8.75	15.9846547315	54.74	73	45.14	190	56.08316837	DE
260	21	49.4233937397	42.49	73	40.06	195	55.48857622	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715977620	62.98	-0.02	-0.03	62.98	62.98	62.98	5
1715891220	63	0.58	0.93	62.29	63.5	62.09	265
1715804820	62.42	1.63	2.68	62.2	62.42	61.3	152
1715718420	60.79	-0.41	-0.67	60.79	60.79	60.79	3
1715631960	61.2	0.63	1.04	60.42	61.2	60.42	190
1715372820	60.57	-0.02	-0.03	61.37	61.4	60.57	62
1715286420	60.59	-0.29	-0.48	60.24	60.59	60.24	21
1715200020	60.88	1.57	2.65	59.76	60.88	59.76	7
1715113620	59.31	0.65	1.11	59.35	59.35	58.48	20
1715027220	58.66	0.84	1.45	57.84	58.66	57.04	1177
1714768020	57.82	1.5	2.66	57.34	57.82	56.83	548
1714681560	56.32	-5.02	-8.18	55.99	57.28	55.99	1026
1714508820	61.34	0.02	0.03	61.29	61.34	61.29	146
1714422420	61.32	0.4	0.66	61.32	61.32	61.32	19
1714163220	60.92	1.13	1.89	60.65	60.92	59.64	56
1714076820	59.79	-0.54	-0.90	59.68	59.79	59.68	211
1713990420	60.33	-0.66	-1.08	60.53	60.53	60.08	632
1713903960	60.99	0.31	0.51	60.99	60.99	60.99	5
1713817560	60.68	1.05	1.76	59.41	60.68	59.41	155
1713558420	59.63	0.18	0.30	59.18	59.63	58.4	1549
1713472020	59.45	0	0.00	59.45	59.45	59.45	0
1713385620	59.45	-0.25	-0.42	60.09	60.48	59.45	349
1713299220	59.7	-2.31	-3.73	61.51	61.51	59.7	25
1713212820	62.01	1.15	1.89	61.94	62.01	61.05	35
1712953620	60.86	0.37	0.61	61.4	61.4	60.82	284
1712867220	60.49	0.32	0.53	61.39	61.39	60.34	497
1712780760	60.17	0.56	0.94	61.01	61.01	60.07	155
1712694360	59.61	-0.22	-0.37	59.26	59.61	59.24	49
1712607960	59.83	-0.12	-0.20	60.56	60.62	59.65	111
1712348820	59.95	-0.35	-0.58	59.14	60.16	59.14	218
1712262360	60.3	-0.06	-0.10	60.83	60.83	60.3	82
1712175960	60.36	-0.16	-0.26	61.13	61.19	60.3	305
1712089560	60.52	0.46	0.77	60.2	61.1	60.2	154
1711661160	60.06	0.64	1.08	59.64	60.2	59.64	37
1711574820	59.42	0.46	0.78	59.62	59.62	59.42	45
1711488360	58.96	0.14	0.24	58.96	58.96	58.96	82
1711401960	58.82	-0.76	-1.28	59.22	59.22	58.64	49
1711142760	59.58	0.08	0.13	59.2	59.58	59.2	55
1711056360	59.5	0.82	1.40	59.26	59.5	58.84	368
1710969960	58.68	0.16	0.27	58.44	59.02	58.44	181
1710883560	58.52	0.36	0.62	58.52	58.52	58.52	18
1710797160	58.16	0.36	0.62	58.16	58.16	58.16	10
1710537960	57.8	0.2	0.35	58.32	58.32	57.74	184
1710451620	57.6	0.52	0.91	56.72	57.6	56.72	257
1710365160	57.08	0.94	1.67	57.08	57.08	57.08	55
1710278760	56.14	-0.26	-0.46	56.24	56.24	56.14	161
1710192420	56.4	0.42	0.75	55.8	56.4	55.8	136
1709933160	55.98	0	0.00	55.98	55.98	55.98	0
1709846760	55.98	0.16	0.29	55.82	56.28	55.82	53
1709760360	55.82	0.36	0.65	55.94	55.94	55.82	121
1709673960	55.46	-0.3	-0.54	55.98	55.98	55.46	57
1709587560	55.76	0.2	0.36	55.26	55.76	55.26	210
1709328360	55.56	0.56	1.02	55.26	55.56	53.9	834
1709241960	55	0.3	0.55	55	55	55	93
1709155560	54.7	0.36	0.66	54.4	54.9	54.4	105
1709069220	54.34	0.38	0.70	54.38	54.38	53.58	212
1708982760	53.96	-0.24	-0.44	54.2	54.26	53.48	807
1708723560	54.2	0.46	0.86	53.44	54.2	53.14	296
1708637220	53.74	1.34	2.56	53.8	53.8	53.72	1540
1708550820	52.4	0	0.00	52.4	52.4	52.4	0
1708464420	52.4	0.02	0.04	53.04	53.04	52	233
1708377960	52.38	-0.34	-0.64	52.4	52.48	52.38	135

Johnson Controls

Fineco MSCI USD IG Lq SR...

Decenturion Token

Chalice Brands (CE)

XSP5SUE1CUSDINAV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions