TE Connectivity (NY: TEL )

146.97 -0.81 (-0.55%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 27.02 27.42 26.64 26.68 3,369,833 -0.37(-1.37%)
Jul 30, 2012 26.66 27.25 26.61 27.06 2,839,383 +0.34(+1.27%)
Jul 27, 2012 26.46 27.02 26.29 26.72 3,049,273 +0.47(+1.79%)
Jul 26, 2012 25.85 26.33 25.85 26.25 2,118,369 +0.88(+3.47%)
Jul 25, 2012 25.18 25.54 24.92 25.37 1,640,863 +0.02(+0.10%)
Jul 24, 2012 25.59 25.59 25.16 25.34 1,868,352 -0.27(-1.07%)
Jul 23, 2012 25.26 25.75 24.91 25.62 1,929,146 -0.08(-0.31%)
Jul 20, 2012 26.09 26.13 25.69 25.70 1,775,163 -0.57(-2.18%)
Jul 19, 2012 26.43 26.74 26.25 26.27 2,345,370 -0.02(-0.09%)
Jul 18, 2012 25.12 26.35 25.12 26.30 3,100,240 +1.16(+4.60%)
Jul 17, 2012 25.37 25.77 25.04 25.14 2,587,072 -0.15(-0.58%)
Jul 16, 2012 25.38 25.50 25.09 25.29 1,084,798 -0.24(-0.95%)
Jul 13, 2012 24.97 25.59 24.95 25.53 1,308,140 +0.59(+2.37%)
Jul 12, 2012 24.65 25.12 24.61 24.94 2,824,616 +0.03(+0.13%)
Jul 11, 2012 24.76 25.07 24.58 24.91 2,388,741 +0.14(+0.56%)
Jul 10, 2012 25.22 25.52 24.66 24.77 1,825,781 -0.47(-1.86%)
Jul 09, 2012 25.26 25.40 24.95 25.24 1,594,107 -0.13(-0.51%)
Jul 06, 2012 25.98 25.98 25.19 25.37 1,140,690 -0.85(-3.24%)
Jul 05, 2012 25.92 26.40 25.90 26.22 1,084,948 +0.12(+0.46%)
Jul 03, 2012 25.60 26.10 25.59 26.09 534,548 +0.42(+1.64%)
Jul 02, 2012 25.92 25.98 25.43 25.67 1,243,861 -0.12(-0.47%)
Jun 29, 2012 25.59 25.94 25.36 25.80 2,465,955 +0.74(+2.94%)
Jun 28, 2012 24.64 25.09 24.49 25.06 3,672,710 +0.25(+1.01%)
Jun 27, 2012 25.16 25.18 24.63 24.81 3,241,500 -0.35(-1.38%)
Jun 26, 2012 25.38 25.48 25.02 25.16 1,653,326 -0.21(-0.83%)
Jun 25, 2012 25.77 25.78 25.25 25.37 1,622,769 -0.74(-2.82%)
Jun 22, 2012 25.75 26.21 25.65 26.10 2,568,148 +0.49(+1.93%)
Jun 21, 2012 26.47 26.61 25.55 25.61 2,259,883 -0.79(-3.00%)
Jun 20, 2012 26.83 26.92 26.16 26.40 1,925,478 -0.44(-1.63%)
Jun 19, 2012 26.47 26.95 26.38 26.84 1,415,380 +0.54(+2.06%)
Jun 18, 2012 26.09 26.34 25.82 26.30 1,915,911 -0.02(-0.06%)
Jun 15, 2012 26.18 26.33 26.11 26.31 2,413,948 +0.32(+1.21%)
Jun 14, 2012 25.87 26.13 25.66 26.00 2,274,299 +0.04(+0.16%)
Jun 13, 2012 25.99 26.23 25.81 25.96 1,235,768 -0.19(-0.71%)
Jun 12, 2012 25.50 26.15 25.45 26.14 2,013,612 +0.78(+3.09%)
Jun 11, 2012 26.56 26.60 25.33 25.36 1,919,141 -0.90(-3.42%)
Jun 08, 2012 25.77 26.27 25.68 26.26 1,695,326 +0.34(+1.31%)
Jun 07, 2012 26.51 26.54 25.83 25.92 1,696,659 -0.16(-0.62%)
Jun 06, 2012 25.40 26.09 25.40 26.08 2,136,395 +0.86(+3.43%)
Jun 05, 2012 24.56 25.31 24.53 25.21 2,036,847 +0.50(+2.03%)
Jun 04, 2012 24.66 24.89 24.40 24.71 1,995,025 +0.05(+0.20%)
Jun 01, 2012 24.90 24.95 24.57 24.66 3,695,585 -0.74(-2.90%)
May 31, 2012 25.70 25.79 25.16 25.40 2,851,149 -0.36(-1.41%)
May 30, 2012 25.84 25.87 25.51 25.76 2,558,226 -0.45(-1.73%)
May 29, 2012 25.81 26.27 25.73 26.22 2,122,656 +0.66(+2.59%)
May 25, 2012 25.28 25.68 25.19 25.55 1,477,675 +0.34(+1.35%)
May 24, 2012 25.57 25.60 25.00 25.21 1,427,045 -0.32(-1.27%)
May 23, 2012 25.29 25.60 24.91 25.54 2,104,365 +0.02(+0.10%)
May 22, 2012 25.65 25.84 25.31 25.51 2,118,547 -0.02(-0.10%)
May 21, 2012 24.83 25.61 24.79 25.54 2,182,685 +0.74(+3.00%)
May 18, 2012 25.27 25.34 24.74 24.79 3,834,516 -0.47(-1.86%)
May 17, 2012 26.19 26.23 25.26 25.26 3,504,077 -0.87(-3.34%)
May 16, 2012 26.75 26.82 26.13 26.13 3,023,217 -0.14(-0.52%)
May 15, 2012 26.44 26.51 26.18 26.27 2,645,158 -0.19(-0.70%)
May 14, 2012 26.53 26.70 26.41 26.46 2,366,550 -0.44(-1.62%)
May 11, 2012 26.85 27.32 26.81 26.89 1,640,075 -0.11(-0.42%)
May 10, 2012 27.53 27.53 26.93 27.01 1,703,637 -0.32(-1.18%)
May 09, 2012 27.09 27.49 26.97 27.33 2,020,432 -0.10(-0.35%)
May 08, 2012 27.38 27.49 26.95 27.43 1,883,997 -0.06(-0.21%)
May 07, 2012 27.74 27.88 27.44 27.48 1,570,424 -0.33(-1.19%)
May 04, 2012 28.49 28.49 27.81 27.82 2,252,685 -0.85(-2.96%)
May 03, 2012 29.27 29.27 28.63 28.66 1,574,003 -0.64(-2.18%)
May 02, 2012 29.24 29.31 29.14 29.30 1,585,834 -0.07(-0.25%)
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.