TE Connectivity (NY: TEL )

148.11 -1.27 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 28.91 29.25 28.71 28.74 3,355,247 -0.64(-2.17%)
Oct 28, 2011 29.63 30.02 29.25 29.38 5,397,943 -0.28(-0.95%)
Oct 27, 2011 28.84 30.07 28.83 29.66 6,404,760 +1.60(+5.70%)
Oct 26, 2011 27.77 28.27 27.23 28.06 3,784,286 +0.59(+2.15%)
Oct 25, 2011 27.99 27.99 27.40 27.47 3,948,782 -0.72(-2.55%)
Oct 24, 2011 27.53 28.30 27.35 28.19 3,526,699 +0.81(+2.95%)
Oct 21, 2011 27.14 27.63 27.02 27.38 4,790,824 +0.61(+2.30%)
Oct 20, 2011 26.91 27.07 26.35 26.76 5,000,188 -0.15(-0.57%)
Oct 19, 2011 27.48 27.49 26.64 26.92 13,819,075 -1.00(-3.59%)
Oct 18, 2011 27.57 28.10 27.34 27.92 9,627,720 +0.48(+1.77%)
Oct 17, 2011 27.63 27.88 27.37 27.44 11,359,208 -0.25(-0.91%)
Oct 14, 2011 27.65 27.81 27.19 27.69 107,309,952 +0.37(+1.36%)
Oct 13, 2011 26.61 27.40 26.52 27.31 14,106,250 +0.75(+2.83%)
Oct 12, 2011 26.85 27.22 26.44 26.56 20,125,228 +1.75(+7.07%)
Oct 11, 2011 24.55 24.96 24.43 24.81 2,488,421 -0.05(-0.20%)
Oct 10, 2011 24.34 24.89 24.34 24.86 1,595,142 +1.01(+4.24%)
Oct 07, 2011 24.22 24.54 23.68 23.85 1,648,804 -0.31(-1.27%)
Oct 06, 2011 23.85 24.16 23.82 24.15 1,466,781 +0.79(+3.39%)
Oct 05, 2011 22.91 23.47 22.58 23.36 2,049,333 +0.48(+2.12%)
Oct 04, 2011 21.84 22.88 21.49 22.88 3,162,452 +0.85(+3.85%)
Oct 03, 2011 22.68 22.99 21.99 22.03 2,380,839 -0.72(-3.16%)
Sep 30, 2011 23.09 23.27 22.71 22.75 3,540,454 -0.78(-3.33%)
Sep 29, 2011 23.85 24.14 22.99 23.53 2,573,688 +0.14(+0.59%)
Sep 28, 2011 23.44 23.96 23.28 23.39 5,557,442 +0.14(+0.59%)
Sep 27, 2011 23.46 23.73 23.09 23.26 4,044,331 +0.37(+1.62%)
Sep 26, 2011 22.71 22.94 21.96 22.88 1,876,742 +0.31(+1.36%)
Sep 23, 2011 22.33 22.66 22.21 22.58 2,116,559 +0.06(+0.25%)
Sep 22, 2011 21.77 22.60 21.56 22.52 6,622,592 -0.27(-1.21%)
Sep 21, 2011 22.97 23.51 22.78 22.80 3,704,626 -0.23(-0.98%)
Sep 20, 2011 23.92 23.92 23.01 23.02 2,087,129 -0.65(-2.77%)
Sep 19, 2011 23.22 23.81 23.06 23.68 1,370,731 -0.15(-0.64%)
Sep 16, 2011 24.32 24.33 23.76 23.83 1,325,669 -0.31(-1.27%)
Sep 15, 2011 24.24 24.48 24.04 24.14 1,481,842 +0.32(+1.36%)
Sep 14, 2011 23.48 24.14 23.08 23.81 2,187,809 +0.44(+1.90%)
Sep 13, 2011 22.71 23.45 22.56 23.37 3,215,914 +0.78(+3.43%)
Sep 12, 2011 22.38 22.90 22.19 22.59 4,068,885 -0.11(-0.50%)
Sep 09, 2011 23.30 23.31 22.62 22.71 3,563,324 -0.95(-4.00%)
Sep 08, 2011 23.68 24.11 23.58 23.65 1,603,939 -0.32(-1.32%)
Sep 07, 2011 23.80 24.14 23.58 23.97 2,404,623 +0.72(+3.09%)
Sep 06, 2011 23.10 23.30 22.55 23.25 2,931,453 -0.44(-1.88%)
Sep 02, 2011 24.25 24.44 23.56 23.69 2,249,128 -1.04(-4.22%)
Sep 01, 2011 24.86 25.14 24.64 24.74 3,822,489 -0.02(-0.07%)
Aug 31, 2011 25.41 25.57 24.70 24.75 4,312,093 -0.40(-1.61%)
Aug 30, 2011 24.99 25.41 24.58 25.16 3,342,774 +0.05(+0.19%)
Aug 29, 2011 24.14 25.14 24.14 25.11 2,795,810 +1.13(+4.72%)
Aug 26, 2011 23.38 24.04 22.84 23.98 3,784,345 +0.57(+2.45%)
Aug 25, 2011 24.04 24.34 23.37 23.40 4,441,485 -0.55(-2.30%)
Aug 24, 2011 23.32 23.98 23.15 23.95 3,643,942 +0.51(+2.17%)
Aug 23, 2011 22.92 23.49 22.56 23.44 5,590,303 +0.80(+3.53%)
Aug 22, 2011 23.29 23.41 22.55 22.64 3,949,985 -0.06(-0.28%)
Aug 19, 2011 22.82 23.43 22.68 22.71 2,871,260 -0.38(-1.65%)
Aug 18, 2011 24.29 24.29 22.92 23.09 3,177,891 -1.81(-7.27%)
Aug 17, 2011 25.15 25.29 24.66 24.90 1,833,073 -0.15(-0.58%)
Aug 16, 2011 25.29 25.52 24.97 25.04 2,875,485 -0.43(-1.68%)
Aug 15, 2011 25.00 25.58 25.00 25.47 2,723,073 +0.68(+2.74%)
Aug 12, 2011 24.59 25.03 24.49 24.79 2,522,419 +0.36(+1.46%)
Aug 11, 2011 23.15 24.74 22.95 24.44 3,207,050 +1.45(+6.33%)
Aug 10, 2011 22.76 23.73 22.72 22.98 5,092,335 -0.49(-2.10%)
Aug 09, 2011 23.81 23.64 22.41 23.47 5,369,382 +0.82(+3.60%)
Aug 08, 2011 23.81 24.03 22.17 22.66 5,680,228 -1.99(-8.07%)
Aug 05, 2011 25.24 25.28 23.76 24.65 6,411,954 -0.34(-1.36%)
Aug 04, 2011 26.08 26.11 24.93 24.99 5,598,583 -1.39(-5.27%)
Aug 03, 2011 26.55 26.60 26.01 26.38 5,538,711 -0.18(-0.67%)
Aug 02, 2011 26.99 27.02 26.46 26.55 5,365,346 -0.61(-2.26%)
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.