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 (%)
Jan 31, 2014 46.58 46.58 46.06 46.13 2,243,527 -1.00(-2.11%)
Jan 30, 2014 46.82 47.35 46.67 47.13 2,730,230 +0.79(+1.71%)
Jan 29, 2014 46.19 46.81 46.01 46.34 2,346,182 -0.21(-0.46%)
Jan 28, 2014 46.15 46.66 45.78 46.55 4,250,822 -0.11(-0.24%)
Jan 27, 2014 46.37 47.34 45.85 46.67 5,439,875 -0.13(-0.28%)
Jan 24, 2014 48.20 48.22 46.76 46.80 3,366,184 -1.52(-3.14%)
Jan 23, 2014 48.98 49.37 48.16 48.31 4,633,223 -0.67(-1.37%)
Jan 22, 2014 47.39 49.91 47.35 48.98 6,261,711 +3.02(+6.57%)
Jan 21, 2014 45.84 46.05 45.46 45.96 2,637,549 +0.29(+0.64%)
Jan 17, 2014 45.44 45.67 45.67 45.67 1,818,958 +0.32(+0.70%)
Jan 16, 2014 45.28 45.80 45.21 45.35 1,692,666 +0.10(+0.22%)
Jan 15, 2014 45.47 45.77 45.24 45.25 2,679,601 -0.22(-0.48%)
Jan 14, 2014 45.04 45.52 44.83 45.47 2,027,147 +0.12(+0.27%)
Jan 13, 2014 45.26 45.54 45.11 45.35 2,215,516 +0.09(+0.20%)
Jan 10, 2014 45.50 45.68 45.11 45.26 1,692,607 -0.07(-0.16%)
Jan 09, 2014 45.03 45.47 45.03 45.33 2,069,441 +0.32(+0.71%)
Jan 08, 2014 44.72 45.08 44.67 45.02 1,834,247 +0.20(+0.44%)
Jan 07, 2014 44.51 44.90 44.42 44.82 2,182,855 +0.36(+0.81%)
Jan 06, 2014 44.66 44.75 44.22 44.46 2,046,087 -0.02(-0.06%)
Jan 03, 2014 44.49 44.66 44.30 44.49 1,421,039 +0.03(+0.07%)
Jan 02, 2014 44.81 44.89 44.38 44.45 1,905,890 -0.54(-1.20%)
Dec 31, 2013 44.61 44.99 44.99 44.99 1,351,296 +0.50(+1.12%)
Dec 30, 2013 44.52 44.62 44.34 44.49 1,315,302 -0.02(-0.06%)
Dec 27, 2013 44.56 44.80 44.51 44.52 900,216 -0.04(-0.09%)
Dec 26, 2013 44.49 44.71 44.29 44.56 717,264 +0.09(+0.20%)
Dec 24, 2013 44.29 44.49 44.24 44.47 444,693 +0.17(+0.39%)
Dec 23, 2013 44.09 44.33 44.04 44.30 1,097,082 +0.42(+0.97%)
Dec 20, 2013 43.24 44.03 43.21 43.87 2,685,856 +0.60(+1.38%)
Dec 19, 2013 43.36 43.46 43.18 43.28 2,732,478 -0.11(-0.26%)
Dec 18, 2013 42.74 43.41 42.17 43.39 3,754,082 +0.86(+2.02%)
Dec 17, 2013 42.53 42.73 42.43 42.53 2,220,628 +0.01(+0.02%)
Dec 16, 2013 42.49 42.86 42.44 42.53 1,967,997 +0.09(+0.21%)
Dec 13, 2013 42.68 42.87 42.34 42.44 2,410,146 -0.16(-0.36%)
Dec 12, 2013 43.23 43.36 42.53 42.59 2,812,642 -0.73(-1.70%)
Dec 11, 2013 43.82 43.90 43.21 43.33 1,995,023 -0.56(-1.27%)
Dec 10, 2013 43.55 44.04 43.42 43.88 1,599,697 +0.24(+0.56%)
Dec 09, 2013 43.82 43.96 43.51 43.64 1,449,797 -0.14(-0.32%)
Dec 06, 2013 43.68 43.84 43.61 43.78 2,112,289 +0.47(+1.07%)
Dec 05, 2013 43.20 43.51 43.01 43.31 3,048,624 +0.02(+0.04%)
Dec 04, 2013 42.96 43.42 42.89 43.29 2,258,216 +0.14(+0.32%)
Dec 03, 2013 42.94 43.30 43.01 43.16 2,639,752 -0.02(-0.04%)
Dec 02, 2013 42.98 43.45 42.81 43.17 1,937,205 +0.13(+0.30%)
Nov 29, 2013 42.94 43.35 42.94 43.04 885,337 +0.16(+0.36%)
Nov 27, 2013 43.08 43.35 42.85 42.89 1,330,578 -0.03(-0.08%)
Nov 26, 2013 43.11 43.38 42.91 42.92 2,418,370 -0.11(-0.27%)
Nov 25, 2013 42.98 43.23 42.86 43.03 1,390,332 -0.02(-0.06%)
Nov 22, 2013 43.28 43.43 42.87 43.06 2,146,827 -0.15(-0.34%)
Nov 21, 2013 41.66 43.23 41.66 43.20 3,239,833 +1.46(+3.50%)
Nov 20, 2013 41.73 42.07 41.61 41.74 1,956,656 +0.35(+0.84%)
Nov 19, 2013 42.84 43.03 41.32 41.39 3,722,975 -1.27(-2.97%)
Nov 18, 2013 42.31 43.03 42.26 42.66 2,627,804 +0.09(+0.21%)
Nov 15, 2013 41.98 42.62 41.85 42.57 3,344,965 +0.63(+1.51%)
Nov 14, 2013 42.34 42.71 41.94 41.94 3,230,796 -0.24(-0.58%)
Nov 12, 2013 42.01 42.36 41.87 42.18 1,707,156 +0.08(+0.19%)
Nov 11, 2013 42.28 42.53 41.83 42.10 1,445,541 -0.33(-0.79%)
Nov 08, 2013 41.98 42.45 41.81 42.43 1,847,475 +0.40(+0.95%)
Nov 07, 2013 42.73 42.88 41.96 42.03 2,205,506 -0.48(-1.13%)
Nov 06, 2013 42.23 42.63 42.10 42.51 2,731,912 +0.46(+1.08%)
Nov 05, 2013 41.86 42.32 41.65 42.06 2,789,309 -0.11(-0.27%)
Nov 04, 2013 41.89 42.37 41.77 42.17 2,516,786 +0.56(+1.35%)
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.