TE Connectivity (NY: TEL )

145.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 58.90 60.26 58.47 58.73 2,050,268 +0.36(+0.62%)
Nov 29, 2016 58.73 58.99 58.29 58.37 1,561,442 -0.42(-0.71%)
Nov 28, 2016 58.73 59.17 58.70 58.79 1,280,002 -0.26(-0.44%)
Nov 25, 2016 58.75 59.05 58.46 59.05 500,364 +0.56(+0.97%)
Nov 23, 2016 58.48 58.48 58.48 0 +0.37(+0.64%)
Nov 22, 2016 57.46 58.18 57.43 58.11 1,448,880 +0.47(+0.81%)
Nov 21, 2016 57.86 58.12 57.46 57.64 1,265,031 +0.07(+0.12%)
Nov 18, 2016 57.92 57.92 57.43 57.57 1,247,596 -0.43(-0.74%)
Nov 17, 2016 57.69 58.11 57.39 58.00 1,355,149 +0.30(+0.52%)
Nov 16, 2016 57.77 58.16 57.41 57.70 1,575,124 -0.37(-0.64%)
Nov 15, 2016 57.74 58.23 57.40 58.07 1,974,631 +0.44(+0.76%)
Nov 14, 2016 57.94 58.29 57.38 57.63 2,429,978 -0.14(-0.24%)
Nov 11, 2016 57.35 57.86 57.10 57.77 1,654,346 +0.11(+0.19%)
Nov 10, 2016 57.31 58.24 57.09 57.66 1,943,484 +0.71(+1.24%)
Nov 09, 2016 55.54 57.20 54.77 56.95 2,118,960 +0.52(+0.92%)
Nov 08, 2016 55.70 56.66 55.66 56.43 1,313,716 +0.55(+0.99%)
Nov 07, 2016 54.73 55.90 54.68 55.88 1,383,545 +1.80(+3.32%)
Nov 04, 2016 53.89 54.51 53.73 54.08 936,500 +0.19(+0.35%)
Nov 03, 2016 54.33 54.78 53.79 53.89 1,710,956 -0.44(-0.81%)
Nov 02, 2016 55.47 56.54 54.29 54.33 3,131,691 -0.32(-0.58%)
Nov 01, 2016 54.44 54.83 54.00 54.65 3,353,402 +0.36(+0.67%)
Oct 31, 2016 54.09 54.37 53.75 54.29 1,757,106 +0.44(+0.82%)
Oct 28, 2016 53.76 54.28 53.58 53.85 1,078,198 +0.19(+0.35%)
Oct 27, 2016 54.32 54.57 53.56 53.66 1,184,424 -0.56(-1.04%)
Oct 26, 2016 53.31 54.63 53.14 54.22 1,462,742 +0.77(+1.44%)
Oct 25, 2016 54.19 52.93 53.45 1,722,172 -0.79(-1.46%)
Oct 24, 2016 53.81 54.30 53.81 54.25 1,413,717 +0.90(+1.68%)
Oct 21, 2016 53.15 53.57 52.74 53.35 1,081,184 -0.23(-0.44%)
Oct 20, 2016 53.45 53.67 53.14 53.58 962,831 +0.07(+0.13%)
Oct 19, 2016 53.06 53.69 52.71 53.51 1,101,211 +0.59(+1.11%)
Oct 18, 2016 53.26 53.36 52.74 52.93 1,366,862 +0.22(+0.43%)
Oct 17, 2016 52.80 52.98 52.57 52.70 1,182,115 -0.07(-0.13%)
Oct 14, 2016 53.36 53.62 52.74 52.77 1,121,528 -0.21(-0.39%)
Oct 13, 2016 53.23 53.35 52.32 52.98 1,213,320 -0.73(-1.35%)
Oct 12, 2016 54.13 54.34 53.60 53.70 1,047,282 -0.48(-0.89%)
Oct 11, 2016 54.96 55.20 53.97 54.19 1,342,510 -0.87(-1.58%)
Oct 10, 2016 55.47 55.81 55.03 55.06 669,919 -0.14(-0.25%)
Oct 07, 2016 55.84 55.90 54.95 55.20 1,488,671 -0.75(-1.34%)
Oct 06, 2016 55.65 56.06 55.24 55.95 1,471,766 +0.12(+0.22%)
Oct 05, 2016 55.36 56.11 55.31 55.83 1,467,041 +0.78(+1.41%)
Oct 04, 2016 54.98 55.66 54.74 55.05 1,261,357 +0.14(+0.25%)
Oct 03, 2016 55.41 55.57 54.82 54.91 1,358,799 -0.68(-1.23%)
Sep 30, 2016 54.99 55.78 54.86 55.59 1,852,654 +0.92(+1.69%)
Sep 29, 2016 55.21 55.65 54.57 54.67 1,187,564 -0.86(-1.56%)
Sep 28, 2016 55.86 56.01 55.21 55.53 1,113,646 -0.20(-0.36%)
Sep 27, 2016 54.82 55.74 54.52 55.73 1,365,831 +0.91(+1.65%)
Sep 26, 2016 54.85 55.15 54.69 54.82 1,049,466 -0.34(-0.61%)
Sep 23, 2016 55.41 55.45 55.09 55.16 1,430,935 -0.46(-0.82%)
Sep 22, 2016 55.33 55.73 55.26 55.62 2,251,294 +0.43(+0.78%)
Sep 21, 2016 54.66 55.27 54.34 55.19 2,143,767 +0.83(+1.52%)
Sep 20, 2016 54.05 54.51 53.91 54.36 2,868,390 +0.57(+1.06%)
Sep 19, 2016 53.46 54.12 53.36 53.79 2,004,380 +0.68(+1.28%)
Sep 16, 2016 53.14 53.28 52.64 53.11 2,231,886 -0.34(-0.63%)
Sep 15, 2016 52.51 53.53 52.48 53.44 1,413,700 +0.92(+1.76%)
Sep 14, 2016 52.51 52.96 52.33 52.52 1,457,576 -0.03(-0.07%)
Sep 13, 2016 52.86 53.25 52.33 52.55 1,486,723 -0.66(-1.23%)
Sep 12, 2016 52.34 53.42 52.14 53.21 1,439,769 +0.55(+1.05%)
Sep 09, 2016 53.75 53.90 52.48 52.66 1,734,943 -1.55(-2.85%)
Sep 08, 2016 54.39 54.44 54.12 54.20 1,574,222 -0.41(-0.76%)
Sep 07, 2016 54.23 54.62 54.19 54.62 1,655,471 +0.46(+0.84%)
Sep 06, 2016 54.89 54.89 54.03 54.16 1,890,428 -0.79(-1.45%)
Sep 02, 2016 54.83 54.95 54.95 54.95 1,091,000 +0.40(+0.73%)
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.