TE Connectivity (NY: TEL )

145.24 +0.31 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 24.64 24.83 24.24 24.28 3,317,212 -0.84(-3.33%)
Sep 29, 2011 25.45 25.76 24.54 25.11 2,411,405 +0.15(+0.59%)
Sep 28, 2011 25.02 25.57 24.85 24.97 5,207,019 +0.15(+0.59%)
Sep 27, 2011 25.04 25.33 24.65 24.82 3,789,317 +0.40(+1.63%)
Sep 26, 2011 24.24 24.48 23.44 24.42 1,758,404 +0.33(+1.36%)
Sep 23, 2011 23.84 24.18 23.71 24.10 1,983,100 +0.06(+0.25%)
Sep 22, 2011 23.23 24.12 23.01 24.04 6,205,007 -0.29(-1.21%)
Sep 21, 2011 24.52 25.10 24.31 24.33 3,471,032 -0.24(-0.98%)
Sep 20, 2011 25.53 25.53 24.56 24.57 1,955,526 -0.70(-2.77%)
Sep 19, 2011 24.78 25.42 24.61 25.27 1,284,300 -0.16(-0.64%)
Sep 16, 2011 25.95 25.97 25.36 25.43 1,242,079 -0.33(-1.27%)
Sep 15, 2011 25.87 26.12 25.66 25.76 1,388,405 +0.35(+1.36%)
Sep 14, 2011 25.06 25.76 24.63 25.42 2,049,857 +0.47(+1.90%)
Sep 13, 2011 24.24 25.03 24.08 24.94 3,013,136 +0.83(+3.43%)
Sep 12, 2011 23.89 24.44 23.68 24.11 3,812,323 -0.12(-0.50%)
Sep 09, 2011 24.86 24.88 24.14 24.23 3,338,640 -1.01(-4.00%)
Sep 08, 2011 25.27 25.73 25.17 25.24 1,502,803 -0.34(-1.32%)
Sep 07, 2011 25.40 25.76 25.17 25.58 2,253,000 +0.77(+3.09%)
Sep 06, 2011 24.66 24.87 24.07 24.81 2,746,611 -0.47(-1.88%)
Sep 02, 2011 25.88 26.08 25.14 25.29 2,107,310 -1.11(-4.22%)
Sep 01, 2011 26.54 26.83 26.30 26.40 3,581,464 -0.02(-0.07%)
Aug 31, 2011 27.12 27.29 26.36 26.42 4,040,196 -0.43(-1.61%)
Aug 30, 2011 26.67 27.13 26.24 26.85 3,131,997 +0.05(+0.19%)
Aug 29, 2011 25.76 26.83 25.76 26.80 2,619,521 +1.21(+4.72%)
Aug 26, 2011 24.95 25.66 24.38 25.59 3,545,725 +0.61(+2.45%)
Aug 25, 2011 25.66 25.98 24.94 24.98 4,161,429 -0.59(-2.30%)
Aug 24, 2011 24.89 25.59 24.71 25.56 3,414,175 +0.54(+2.17%)
Aug 23, 2011 24.46 25.07 24.08 25.02 5,237,809 +0.85(+3.53%)
Aug 22, 2011 24.86 24.99 24.06 24.17 3,700,920 -0.07(-0.28%)
Aug 19, 2011 24.36 25.00 24.21 24.23 2,690,214 -0.41(-1.65%)
Aug 18, 2011 25.93 25.93 24.46 24.64 2,977,510 -1.93(-7.27%)
Aug 17, 2011 26.84 27.00 26.32 26.57 1,717,489 -0.16(-0.58%)
Aug 16, 2011 27.00 27.24 26.65 26.73 2,694,172 -0.46(-1.68%)
Aug 15, 2011 26.69 27.30 26.69 27.19 2,551,371 +0.72(+2.74%)
Aug 12, 2011 26.25 26.71 26.13 26.46 2,363,369 +0.38(+1.46%)
Aug 11, 2011 24.71 26.40 24.49 26.08 3,004,831 +1.55(+6.33%)
Aug 10, 2011 24.30 25.33 24.25 24.53 4,771,239 -0.53(-2.10%)
Aug 09, 2011 25.41 25.24 23.92 25.05 5,030,818 +0.87(+3.60%)
Aug 08, 2011 25.41 25.65 23.67 24.18 5,322,063 -2.12(-8.07%)
Aug 05, 2011 26.94 26.98 25.36 26.31 6,007,650 -0.36(-1.36%)
Aug 04, 2011 27.83 27.87 26.61 26.67 5,245,567 -1.48(-5.27%)
Aug 03, 2011 28.34 28.39 27.76 28.15 5,189,470 -0.19(-0.67%)
Aug 02, 2011 28.81 28.84 28.24 28.34 5,027,036 -0.66(-2.26%)
Aug 01, 2011 30.10 30.14 28.78 29.00 4,632,675 -0.71(-2.38%)
Jul 29, 2011 29.43 29.97 29.30 29.70 4,603,689 -0.18(-0.61%)
Jul 28, 2011 30.54 30.82 29.89 29.89 3,346,476 -0.66(-2.15%)
Jul 27, 2011 31.14 31.27 30.38 30.54 4,758,061 -0.81(-2.59%)
Jul 26, 2011 31.18 31.66 31.06 31.35 3,426,822 +0.07(+0.22%)
Jul 25, 2011 31.06 31.74 30.96 31.28 2,823,956 -0.13(-0.41%)
Jul 22, 2011 31.21 31.59 30.95 31.41 2,453,662 +0.21(+0.66%)
Jul 21, 2011 31.48 31.70 31.09 31.21 3,376,175 +0.03(+0.11%)
Jul 20, 2011 32.34 33.13 30.85 31.17 4,673,084 +0.67(+2.21%)
Jul 19, 2011 30.00 30.68 30.00 30.50 2,588,214 +0.75(+2.52%)
Jul 18, 2011 30.10 30.14 29.35 29.75 2,154,738 -0.62(-2.05%)
Jul 15, 2011 30.71 30.71 29.96 30.37 2,226,915 -0.07(-0.23%)
Jul 14, 2011 31.12 31.40 30.39 30.44 2,351,718 -0.61(-1.97%)
Jul 13, 2011 31.12 31.52 31.00 31.05 1,873,836 +0.03(+0.11%)
Jul 12, 2011 31.53 31.53 30.76 31.02 2,757,589 -0.66(-2.10%)
Jul 11, 2011 32.11 32.49 31.61 31.68 1,417,809 -0.87(-2.68%)
Jul 08, 2011 32.75 32.75 32.44 32.55 1,812,097 -0.43(-1.31%)
Jul 07, 2011 33.16 33.23 32.90 32.98 2,657,532 +0.26(+0.79%)
Jul 06, 2011 32.69 33.17 32.61 32.72 3,121,663 -0.06(-0.18%)
Jul 05, 2011 32.66 32.94 32.57 32.78 1,944,988 +0.09(+0.26%)
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.