TE Connectivity (NY: TEL )

145.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 49.81 50.64 49.62 50.04 3,028,527 +0.04(+0.08%)
Aug 28, 2015 49.42 50.15 49.42 50.00 3,341,441 +0.99(+2.01%)
Aug 27, 2015 48.50 49.49 48.19 49.01 2,679,959 +1.00(+2.09%)
Aug 26, 2015 48.74 48.87 46.62 48.01 4,092,483 +1.42(+3.04%)
Aug 25, 2015 48.69 48.69 46.56 46.59 3,033,553 -0.60(-1.26%)
Aug 24, 2015 45.99 48.95 45.58 47.19 5,361,336 -2.12(-4.31%)
Aug 21, 2015 50.44 50.90 49.28 49.31 2,893,302 -1.76(-3.45%)
Aug 20, 2015 51.82 52.00 51.05 51.07 2,858,879 -1.27(-2.42%)
Aug 19, 2015 52.12 52.77 51.70 52.34 1,940,420 +0.02(+0.03%)
Aug 18, 2015 52.36 52.53 52.08 52.32 1,718,495 -0.15(-0.29%)
Aug 17, 2015 52.23 52.61 51.82 52.47 1,193,447 +0.01(+0.02%)
Aug 14, 2015 51.77 52.52 51.73 52.46 1,308,339 +0.57(+1.10%)
Aug 13, 2015 52.47 52.93 51.86 51.89 1,977,384 -0.61(-1.17%)
Aug 12, 2015 52.34 52.60 51.56 52.51 2,112,041 -0.17(-0.32%)
Aug 11, 2015 53.15 53.38 52.63 52.67 2,955,044 -1.07(-2.00%)
Aug 10, 2015 52.30 53.76 52.25 53.75 2,744,562 +1.80(+3.47%)
Aug 07, 2015 51.60 52.06 51.47 51.94 1,356,027 +0.23(+0.45%)
Aug 06, 2015 52.36 52.54 51.68 51.71 2,390,398 -0.81(-1.53%)
Aug 05, 2015 51.73 52.65 51.53 52.51 2,897,877 +1.32(+2.57%)
Aug 04, 2015 51.08 51.46 50.97 51.20 3,033,382 +0.05(+0.10%)
Aug 03, 2015 51.06 51.31 50.78 51.15 2,033,425 +0.03(+0.07%)
Jul 31, 2015 51.15 51.41 50.79 51.11 2,763,368 +0.18(+0.36%)
Jul 30, 2015 50.76 51.05 50.73 50.93 4,968,533 +0.06(+0.12%)
Jul 29, 2015 50.93 51.28 50.83 50.87 3,212,726 -0.03(-0.07%)
Jul 28, 2015 50.53 51.23 50.18 50.90 2,967,005 +0.69(+1.37%)
Jul 27, 2015 50.38 50.82 50.09 50.22 2,849,595 -0.37(-0.73%)
Jul 24, 2015 51.26 51.58 50.49 50.58 4,715,928 -0.71(-1.39%)
Jul 23, 2015 51.77 52.09 51.10 51.30 4,190,386 -0.47(-0.91%)
Jul 22, 2015 52.09 52.59 51.56 51.77 7,820,508 -0.56(-1.07%)
Jul 21, 2015 52.28 52.80 52.09 52.33 2,172,880 -0.01(-0.02%)
Jul 20, 2015 52.22 52.53 51.92 52.34 1,744,560 +0.15(+0.29%)
Jul 17, 2015 52.79 52.82 52.04 52.19 2,823,768 -0.49(-0.94%)
Jul 16, 2015 53.09 53.34 52.48 52.68 1,750,569 -0.08(-0.16%)
Jul 15, 2015 52.99 53.06 52.67 52.77 2,445,570 -0.17(-0.32%)
Jul 14, 2015 52.49 53.08 52.46 52.93 2,750,417 +0.45(+0.86%)
Jul 13, 2015 52.66 52.82 52.33 52.48 2,179,284 +0.12(+0.22%)
Jul 10, 2015 52.59 52.72 52.08 52.36 2,105,532 +0.57(+1.10%)
Jul 09, 2015 52.66 52.77 51.78 51.79 2,463,519 -0.03(-0.05%)
Jul 08, 2015 52.58 52.99 51.75 51.82 3,332,001 -1.40(-2.63%)
Jul 07, 2015 53.45 53.64 52.46 53.22 3,884,676 -0.23(-0.44%)
Jul 06, 2015 53.39 53.81 53.05 53.45 2,550,459 -0.55(-1.01%)
Jul 02, 2015 53.89 54.00 54.00 54.00 1,662,785 +0.01(+0.02%)
Jul 01, 2015 54.44 54.52 53.63 53.99 2,551,877 +0.04(+0.08%)
Jun 30, 2015 54.28 54.47 53.29 53.95 4,769,695 +0.25(+0.47%)
Jun 29, 2015 55.01 55.32 53.54 53.70 3,891,147 -1.78(-3.21%)
Jun 26, 2015 55.97 56.03 55.10 55.48 3,293,283 -0.35(-0.63%)
Jun 25, 2015 57.14 57.42 55.79 55.83 3,344,913 -1.32(-2.31%)
Jun 24, 2015 58.34 58.37 57.11 57.15 2,078,221 -1.22(-2.08%)
Jun 23, 2015 58.37 58.50 57.81 58.36 1,759,629 +0.17(+0.29%)
Jun 22, 2015 58.36 58.40 57.95 58.19 1,088,809 +0.37(+0.64%)
Jun 19, 2015 58.02 58.45 57.80 57.82 2,133,783 -0.63(-1.08%)
Jun 18, 2015 57.81 58.58 57.70 58.45 1,582,156 +0.64(+1.10%)
Jun 17, 2015 58.19 58.63 57.56 57.82 1,560,676 -0.20(-0.35%)
Jun 16, 2015 57.12 58.03 57.01 58.02 1,443,070 +1.02(+1.78%)
Jun 15, 2015 57.34 57.41 56.56 57.00 1,471,317 -0.73(-1.26%)
Jun 12, 2015 57.71 58.05 57.56 57.73 1,369,384 -0.34(-0.58%)
Jun 11, 2015 58.05 58.48 57.94 58.07 1,518,793 +0.21(+0.36%)
Jun 10, 2015 57.35 57.94 57.12 57.86 1,308,223 +0.63(+1.10%)
Jun 09, 2015 57.13 57.43 56.83 57.23 1,563,363 -0.10(-0.18%)
Jun 08, 2015 57.70 57.86 57.32 57.33 1,381,608 -0.31(-0.54%)
Jun 05, 2015 57.06 57.74 56.75 57.64 1,782,056 +0.52(+0.91%)
Jun 04, 2015 58.06 58.14 57.02 57.12 1,734,350 -1.20(-2.06%)
Jun 03, 2015 58.21 58.60 57.89 58.32 1,260,770 +0.27(+0.46%)
Jun 02, 2015 57.80 58.57 57.49 58.05 1,798,040 +0.16(+0.28%)
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.