TE Connectivity (NY: TEL )

145.24 +0.31 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 30.51 30.58 30.27 30.36 1,916,845 -0.15(-0.48%)
Nov 29, 2012 30.31 30.74 30.27 30.51 2,066,444 +0.37(+1.23%)
Nov 28, 2012 29.61 30.18 29.43 30.14 1,210,023 +0.21(+0.69%)
Nov 27, 2012 30.10 30.31 29.88 29.93 1,043,518 -0.34(-1.11%)
Nov 26, 2012 30.33 30.33 29.74 30.27 1,615,055 -0.36(-1.18%)
Nov 23, 2012 30.14 30.63 30.14 30.63 801,804 +0.57(+1.89%)
Nov 21, 2012 29.81 30.24 29.71 30.06 1,843,951 +0.28(+0.96%)
Nov 20, 2012 29.84 29.99 29.54 29.77 2,040,602 -0.18(-0.60%)
Nov 19, 2012 29.07 29.96 28.74 29.95 3,513,766 +0.54(+1.85%)
Nov 16, 2012 29.20 29.66 29.18 29.41 4,434,558 +0.16(+0.56%)
Nov 15, 2012 28.97 29.43 28.90 29.25 2,645,825 +0.35(+1.19%)
Nov 14, 2012 29.70 29.89 28.82 28.90 2,553,758 -0.65(-2.19%)
Nov 13, 2012 29.11 29.92 29.06 29.55 2,701,945 +0.17(+0.59%)
Nov 12, 2012 29.41 29.61 29.22 29.38 1,734,642 -0.03(-0.12%)
Nov 09, 2012 28.99 29.63 28.99 29.41 2,348,994 +0.30(+1.04%)
Nov 08, 2012 29.19 29.58 29.09 29.11 2,446,040 -0.04(-0.15%)
Nov 07, 2012 29.41 29.49 28.91 29.15 2,831,601 -0.59(-1.97%)
Nov 06, 2012 29.02 30.11 28.82 29.74 2,966,729 +0.92(+3.20%)
Nov 05, 2012 27.60 28.94 27.38 28.82 2,964,080 +0.89(+3.18%)
Nov 02, 2012 28.42 28.61 27.88 27.93 2,384,249 -0.20(-0.71%)
Nov 01, 2012 27.93 28.30 27.76 28.13 3,528,279 +0.36(+1.31%)
Oct 31, 2012 27.85 28.17 27.65 27.76 2,163,041 -0.03(-0.12%)
Oct 26, 2012 27.56 27.80 27.80 27.80 2,528,985 +0.13(+0.47%)
Oct 25, 2012 27.91 28.14 27.64 27.67 1,785,602 +0.03(+0.12%)
Oct 24, 2012 27.88 27.99 27.58 27.63 2,282,232 -0.16(-0.59%)
Oct 23, 2012 28.13 28.19 27.67 27.80 2,659,226 -0.62(-2.19%)
Oct 19, 2012 28.97 29.14 28.42 28.42 2,170,182 -0.65(-2.23%)
Oct 18, 2012 29.35 29.38 29.03 29.07 1,448,867 -0.29(-1.00%)
Oct 17, 2012 29.35 29.68 29.23 29.36 1,331,881 +0.09(+0.32%)
Oct 16, 2012 28.41 29.33 28.41 29.26 2,803,770 +0.99(+3.51%)
Oct 15, 2012 28.35 28.44 28.03 28.27 1,589,423 +0.02(+0.06%)
Oct 12, 2012 28.61 28.79 28.24 28.26 1,410,510 -0.39(-1.36%)
Oct 11, 2012 28.73 28.88 28.59 28.64 1,001,345 +0.15(+0.51%)
Oct 10, 2012 28.88 28.88 28.42 28.50 1,390,099 -0.38(-1.31%)
Oct 09, 2012 29.33 29.42 28.85 28.88 2,059,273 -0.51(-1.73%)
Oct 08, 2012 29.33 29.45 29.18 29.39 922,225 -0.12(-0.41%)
Oct 05, 2012 29.54 29.88 29.41 29.51 1,364,838 +0.10(+0.35%)
Oct 04, 2012 29.54 29.63 29.16 29.40 1,092,276 +0.03(+0.12%)
Oct 03, 2012 29.58 29.60 29.26 29.37 1,461,903 -0.11(-0.38%)
Oct 02, 2012 29.41 29.50 29.20 29.48 1,072,871 +0.12(+0.41%)
Oct 01, 2012 29.49 29.61 29.27 29.36 2,022,496 +0.02(+0.06%)
Sep 28, 2012 29.52 29.56 29.22 29.34 2,032,773 -0.36(-1.22%)
Sep 27, 2012 29.35 29.81 29.31 29.70 1,498,213 +0.48(+1.65%)
Sep 26, 2012 29.50 29.59 28.75 29.22 3,546,599 -0.37(-1.25%)
Sep 25, 2012 30.58 30.58 29.58 29.59 2,501,756 -0.79(-2.61%)
Sep 24, 2012 30.49 30.64 30.14 30.39 1,620,053 -0.45(-1.45%)
Sep 21, 2012 31.40 31.44 30.66 30.83 3,218,976 -0.35(-1.13%)
Sep 20, 2012 31.41 31.42 30.92 31.19 1,592,328 -0.37(-1.18%)
Sep 19, 2012 31.79 31.86 31.50 31.56 1,189,661 -0.25(-0.79%)
Sep 18, 2012 31.94 32.04 31.71 31.81 1,519,495 -0.13(-0.41%)
Sep 17, 2012 32.00 32.13 31.75 31.94 1,204,185 -0.08(-0.24%)
Sep 14, 2012 31.88 32.34 31.71 32.02 1,514,016 +0.29(+0.92%)
Sep 13, 2012 31.34 31.82 31.06 31.72 1,776,217 +0.41(+1.29%)
Sep 12, 2012 31.42 31.49 31.08 31.32 1,508,784 -0.03(-0.08%)
Sep 11, 2012 31.08 31.41 30.97 31.34 1,773,282 +0.32(+1.03%)
Sep 10, 2012 31.16 31.29 30.77 31.02 1,555,702 -0.17(-0.55%)
Sep 07, 2012 30.69 31.21 30.61 31.20 1,396,406 +0.49(+1.60%)
Sep 06, 2012 30.00 30.79 29.99 30.71 2,125,305 +0.97(+3.28%)
Sep 05, 2012 30.18 30.20 29.66 29.73 2,037,884 -0.47(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.