TE Connectivity (NY: TEL )

148.69 +0.58 (+0.39%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 51.48 51.89 51.89 51.89 1,747,427 +0.55(+1.08%)
Aug 28, 2014 51.23 51.44 50.95 51.33 1,796,021 -0.05(-0.10%)
Aug 27, 2014 52.02 52.15 51.31 51.38 1,698,321 -0.50(-0.97%)
Aug 26, 2014 52.08 52.08 51.77 51.89 1,032,274 +0.06(+0.11%)
Aug 25, 2014 51.39 51.93 51.37 51.83 1,237,922 +0.64(+1.26%)
Aug 22, 2014 51.30 51.52 51.07 51.19 2,389,720 -0.28(-0.54%)
Aug 21, 2014 51.50 51.68 51.40 51.47 2,188,177 +0.10(+0.19%)
Aug 20, 2014 51.63 51.68 51.17 51.37 2,161,324 -0.38(-0.73%)
Aug 19, 2014 51.82 52.11 51.49 51.75 1,370,157 -0.07(-0.13%)
Aug 18, 2014 51.71 51.91 51.61 51.82 1,054,047 +0.60(+1.17%)
Aug 15, 2014 51.47 51.57 50.80 51.21 955,304 +0.01(+0.02%)
Aug 14, 2014 51.30 51.47 50.99 51.21 865,329 +0.02(+0.05%)
Aug 13, 2014 50.72 51.21 50.57 51.18 1,101,021 +0.79(+1.57%)
Aug 12, 2014 50.47 50.87 50.03 50.39 1,751,709 -0.30(-0.59%)
Aug 11, 2014 50.69 51.12 50.63 50.69 891,284 +0.18(+0.36%)
Aug 08, 2014 50.25 50.52 49.96 50.51 1,629,054 +0.32(+0.64%)
Aug 07, 2014 50.96 50.96 50.09 50.18 2,033,761 -0.39(-0.77%)
Aug 06, 2014 50.41 50.68 50.27 50.57 3,259,479 +0.04(+0.08%)
Aug 05, 2014 50.55 51.09 50.34 50.53 2,043,251 -0.27(-0.54%)
Aug 04, 2014 50.93 51.03 50.73 50.80 2,150,427 +0.14(+0.28%)
Aug 01, 2014 50.97 50.97 50.15 50.66 3,875,368 -0.34(-0.66%)
Jul 31, 2014 51.91 51.96 50.98 51.00 2,886,456 -1.22(-2.34%)
Jul 30, 2014 51.93 52.41 51.59 52.22 3,233,682 +0.53(+1.02%)
Jul 29, 2014 52.03 52.41 51.61 51.69 2,875,551 -0.34(-0.65%)
Jul 28, 2014 51.94 52.26 51.67 52.03 2,320,750 +0.07(+0.14%)
Jul 25, 2014 51.95 52.36 51.73 51.96 2,450,845 -0.21(-0.41%)
Jul 24, 2014 51.58 52.23 51.35 52.17 3,678,038 +0.82(+1.59%)
Jul 23, 2014 51.91 53.31 50.02 51.35 6,338,439 -2.18(-4.08%)
Jul 22, 2014 53.13 53.57 53.07 53.54 2,889,653 +0.55(+1.04%)
Jul 21, 2014 52.63 53.03 52.44 52.99 2,258,072 +0.03(+0.06%)
Jul 18, 2014 52.14 52.99 52.09 52.95 2,084,510 +0.99(+1.90%)
Jul 17, 2014 51.76 52.24 51.54 51.96 2,307,249 +0.08(+0.16%)
Jul 16, 2014 52.23 52.38 51.82 51.88 2,091,851 -0.10(-0.19%)
Jul 15, 2014 52.10 52.15 51.65 51.98 2,345,091 -0.10(-0.19%)
Jul 14, 2014 52.28 52.47 52.00 52.08 2,459,785 -0.01(-0.02%)
Jul 11, 2014 52.36 52.36 51.99 52.09 1,630,357 -0.10(-0.19%)
Jul 10, 2014 51.67 52.51 51.60 52.19 2,818,732 -0.56(-1.06%)
Jul 09, 2014 52.42 52.76 52.10 52.75 1,720,535 +0.34(+0.64%)
Jul 08, 2014 52.41 52.47 51.87 52.41 1,729,211 -0.10(-0.19%)
Jul 07, 2014 52.43 52.56 52.00 52.51 1,450,956 +0.05(+0.09%)
Jul 03, 2014 52.19 52.46 52.46 52.46 655,192 +0.37(+0.71%)
Jul 02, 2014 52.12 52.61 52.02 52.09 1,728,586 -0.12(-0.24%)
Jul 01, 2014 51.21 52.31 51.12 52.21 2,005,027 +1.25(+2.46%)
Jun 30, 2014 50.97 51.09 50.61 50.96 1,866,501 -0.08(-0.16%)
Jun 27, 2014 50.31 51.08 50.29 51.04 1,354,454 +0.63(+1.24%)
Jun 26, 2014 50.50 50.61 49.96 50.41 1,092,239 +0.12(+0.23%)
Jun 25, 2014 50.25 50.57 49.91 50.30 2,058,039 +0.08(+0.16%)
Jun 24, 2014 50.87 51.11 50.21 50.22 1,436,002 -0.78(-1.53%)
Jun 23, 2014 50.85 51.47 50.73 51.00 1,726,283 -0.29(-0.56%)
Jun 20, 2014 51.34 51.51 51.06 51.29 4,097,368 +0.01(+0.02%)
Jun 19, 2014 51.03 51.61 50.85 51.28 3,436,377 +0.24(+0.47%)
Jun 18, 2014 50.87 51.10 50.44 51.04 1,034,649 +0.13(+0.26%)
Jun 17, 2014 50.67 51.24 50.50 50.91 1,770,080 +0.21(+0.42%)
Jun 16, 2014 50.60 50.99 50.39 50.69 1,669,578 +0.05(+0.10%)
Jun 13, 2014 50.99 51.07 50.50 50.65 1,097,301 -0.24(-0.47%)
Jun 12, 2014 51.18 51.28 50.68 50.88 1,313,325 -0.22(-0.44%)
Jun 11, 2014 51.07 51.24 50.84 51.11 1,712,152 -0.08(-0.16%)
Jun 10, 2014 51.15 51.31 50.79 51.19 1,467,395 +0.35(+0.68%)
Jun 06, 2014 50.45 50.88 50.44 50.84 1,610,290 +0.38(+0.75%)
Jun 05, 2014 50.08 50.54 49.81 50.46 1,181,893 +0.36(+0.72%)
Jun 04, 2014 49.87 50.15 49.43 50.10 2,041,421 +0.09(+0.18%)
Jun 03, 2014 49.15 50.04 49.14 50.01 2,495,730 +0.82(+1.68%)
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.