TE Connectivity (NY: TEL )

148.28 +0.16 (+0.11%)
Streaming Delayed Price Updated: 10:19 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 49.92 50.85 49.66 50.61 3,719,815 +1.51(+3.07%)
Oct 30, 2014 48.08 49.19 48.07 49.10 3,871,192 +1.03(+2.15%)
Oct 29, 2014 47.68 48.64 47.59 48.06 4,377,622 +0.05(+0.10%)
Oct 28, 2014 46.78 48.03 46.73 48.02 2,998,628 +1.36(+2.91%)
Oct 27, 2014 46.48 47.92 46.58 46.66 2,621,891 +0.07(+0.16%)
Oct 24, 2014 45.79 46.65 45.76 46.58 1,826,235 +0.80(+1.75%)
Oct 23, 2014 45.71 46.07 45.44 45.78 2,097,229 +0.75(+1.65%)
Oct 22, 2014 45.55 45.64 44.90 45.03 3,755,109 -0.58(-1.27%)
Oct 21, 2014 44.64 45.66 44.56 45.61 2,583,995 +1.44(+3.26%)
Oct 20, 2014 43.96 44.05 43.75 44.17 2,167,648 -0.07(-0.15%)
Oct 17, 2014 43.86 45.10 43.78 44.24 2,437,161 +0.84(+1.93%)
Oct 16, 2014 42.81 43.80 42.63 43.40 3,072,264 -0.03(-0.08%)
Oct 15, 2014 42.53 43.54 42.24 43.44 3,357,397 +0.34(+0.79%)
Oct 14, 2014 42.84 43.78 42.84 43.10 2,926,356 +0.49(+1.15%)
Oct 13, 2014 42.79 43.42 42.62 42.61 4,074,298 -0.07(-0.16%)
Oct 10, 2014 45.20 45.30 42.62 42.68 9,117,974 -2.69(-5.93%)
Oct 09, 2014 46.33 46.40 45.27 45.37 2,529,711 -1.27(-2.72%)
Oct 08, 2014 46.28 46.67 45.52 46.63 2,720,598 +0.48(+1.04%)
Oct 07, 2014 46.52 46.86 46.14 46.15 4,887,521 -0.55(-1.17%)
Oct 06, 2014 46.36 46.83 46.27 46.70 3,544,280 +0.60(+1.29%)
Oct 03, 2014 45.42 46.19 45.34 46.10 3,726,980 +0.99(+2.18%)
Oct 02, 2014 45.04 45.48 44.73 45.12 3,788,774 -0.03(-0.07%)
Oct 01, 2014 45.77 45.90 44.92 45.15 4,377,192 -0.62(-1.36%)
Sep 30, 2014 47.81 47.97 45.16 45.77 7,889,338 -2.14(-4.46%)
Sep 29, 2014 48.26 48.44 47.88 47.91 2,853,932 -0.77(-1.58%)
Sep 26, 2014 48.49 48.79 48.33 48.68 1,933,761 +0.27(+0.56%)
Sep 25, 2014 49.22 49.38 48.40 48.40 3,782,221 -0.98(-1.98%)
Sep 24, 2014 48.98 49.43 48.88 49.38 3,253,114 +0.27(+0.56%)
Sep 23, 2014 49.99 50.13 49.10 49.11 2,912,442 -0.93(-1.85%)
Sep 22, 2014 50.48 50.66 49.86 50.03 1,806,252 -0.40(-0.79%)
Sep 19, 2014 51.32 51.50 50.41 50.43 2,992,825 -0.81(-1.58%)
Sep 18, 2014 51.53 51.65 51.16 51.24 3,150,392 +0.03(+0.06%)
Sep 17, 2014 51.56 51.94 51.06 51.21 2,063,727 -0.35(-0.67%)
Sep 16, 2014 51.59 51.70 51.21 51.56 1,921,938 -0.27(-0.53%)
Sep 15, 2014 52.25 52.29 51.67 51.83 2,439,511 -0.32(-0.62%)
Sep 12, 2014 52.55 52.57 51.80 52.15 2,525,569 -0.48(-0.91%)
Sep 11, 2014 51.62 52.72 51.43 52.63 1,843,404 +0.94(+1.81%)
Sep 10, 2014 51.31 51.87 51.31 51.70 989,612 +0.36(+0.71%)
Sep 09, 2014 51.75 51.96 51.27 51.33 1,261,911 -0.60(-1.15%)
Sep 08, 2014 51.77 52.20 51.67 51.93 1,049,258 +0.09(+0.18%)
Sep 05, 2014 52.15 52.22 51.72 51.84 1,784,237 -0.37(-0.71%)
Sep 04, 2014 52.58 52.96 52.17 52.21 1,520,315 -0.02(-0.05%)
Sep 03, 2014 52.06 52.27 51.75 52.24 1,495,585 +0.29(+0.56%)
Sep 02, 2014 52.00 52.14 51.70 51.95 1,296,652 +0.06(+0.11%)
Aug 29, 2014 51.48 51.89 51.89 51.89 1,747,427 +0.55(+1.08%)
Aug 28, 2014 51.23 51.44 50.95 51.33 1,796,021 -0.05(-0.10%)
Aug 27, 2014 52.02 52.15 51.31 51.38 1,698,321 -0.50(-0.97%)
Aug 26, 2014 52.08 52.08 51.77 51.89 1,032,274 +0.06(+0.11%)
Aug 25, 2014 51.39 51.93 51.37 51.83 1,237,922 +0.64(+1.26%)
Aug 22, 2014 51.30 51.52 51.07 51.19 2,389,720 -0.28(-0.54%)
Aug 21, 2014 51.50 51.68 51.40 51.47 2,188,177 +0.10(+0.19%)
Aug 20, 2014 51.63 51.68 51.17 51.37 2,161,324 -0.38(-0.73%)
Aug 19, 2014 51.82 52.11 51.49 51.75 1,370,157 -0.07(-0.13%)
Aug 18, 2014 51.71 51.91 51.61 51.82 1,054,047 +0.60(+1.17%)
Aug 15, 2014 51.47 51.57 50.80 51.21 955,304 +0.01(+0.02%)
Aug 14, 2014 51.30 51.47 50.99 51.21 865,329 +0.02(+0.05%)
Aug 13, 2014 50.72 51.21 50.57 51.18 1,101,021 +0.79(+1.57%)
Aug 12, 2014 50.47 50.87 50.03 50.39 1,751,709 -0.30(-0.59%)
Aug 11, 2014 50.69 51.12 50.63 50.69 891,284 +0.18(+0.36%)
Aug 08, 2014 50.25 50.52 49.96 50.51 1,629,054 +0.32(+0.64%)
Aug 07, 2014 50.96 50.96 50.09 50.18 2,033,761 -0.39(-0.77%)
Aug 06, 2014 50.41 50.68 50.27 50.57 3,259,479 +0.04(+0.08%)
Aug 05, 2014 50.55 51.09 50.34 50.53 2,043,251 -0.27(-0.54%)
Aug 04, 2014 50.93 51.03 50.73 50.80 2,150,427 +0.14(+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.