TE Connectivity (NY: TEL )

149.91 +3.99 (+2.73%)
Streaming Delayed Price Updated: 2:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 21.83 21.99 21.22 21.83 4,295,240 -0.06(-0.30%)
Jul 29, 2010 21.88 22.26 21.46 21.89 2,760,299 +0.25(+1.16%)
Jul 28, 2010 21.92 22.18 21.55 21.64 2,134,492 -0.32(-1.47%)
Jul 27, 2010 21.92 21.98 21.52 21.96 3,738,654 +0.25(+1.15%)
Jul 26, 2010 21.09 21.95 21.09 21.71 2,995,712 +0.66(+3.15%)
Jul 23, 2010 20.64 21.16 20.59 21.05 2,793,133 +0.23(+1.09%)
Jul 22, 2010 20.71 21.17 20.42 20.82 3,889,241 +0.24(+1.18%)
Jul 21, 2010 20.66 20.86 20.21 20.58 4,555,796 -0.02(-0.12%)
Jul 20, 2010 19.89 20.70 19.39 20.61 5,866,373 -0.01(-0.04%)
Jul 19, 2010 20.48 20.83 20.39 20.61 2,336,191 +0.11(+0.51%)
Jul 16, 2010 20.51 20.63 20.20 20.51 4,232,473 -0.14(-0.67%)
Jul 15, 2010 20.67 20.82 20.39 20.65 2,455,383 -0.01(-0.04%)
Jul 14, 2010 20.76 21.08 20.58 20.65 4,489,265 -0.30(-1.43%)
Jul 13, 2010 20.96 21.58 20.82 20.95 7,492,818 +0.52(+2.53%)
Jul 12, 2010 19.95 20.44 19.82 20.44 2,916,713 +0.16(+0.80%)
Jul 09, 2010 20.27 20.35 19.78 20.27 4,606,869 +0.19(+0.93%)
Jul 08, 2010 20.22 20.48 19.90 20.09 4,649,484 -0.39(-1.90%)
Jul 07, 2010 19.53 20.50 19.28 20.48 3,487,675 +0.76(+3.85%)
Jul 06, 2010 20.15 20.41 19.53 19.72 1,796 -0.15(-0.77%)
Jul 02, 2010 19.87 20.14 19.69 19.87 2,493,500 -0.06(-0.28%)
Jul 01, 2010 19.93 20.61 19.69 19.93 4,346,874 -0.59(-2.88%)
Jun 30, 2010 20.70 21.10 20.17 20.52 1,934 -0.22(-1.05%)
Jun 29, 2010 21.59 21.65 20.61 20.73 4,764,681 -1.54(-6.90%)
Jun 25, 2010 22.27 22.72 22.26 22.27 3,859,859 -0.07(-0.33%)
Jun 24, 2010 22.94 22.94 22.32 22.34 3,013,846 -0.79(-3.42%)
Jun 23, 2010 23.24 23.35 22.84 23.14 2,388,864 -0.11(-0.49%)
Jun 22, 2010 23.64 23.86 23.18 23.25 2,640,119 -0.49(-2.08%)
Jun 21, 2010 23.69 24.00 23.57 23.74 3,638,671 +0.44(+1.91%)
Jun 18, 2010 23.30 23.46 23.22 23.30 2,356,299 +0.05(+0.21%)
Jun 17, 2010 23.38 23.41 22.96 23.25 2,955,033 -0.11(-0.45%)
Jun 16, 2010 23.22 23.57 23.10 23.35 2,867,299 -0.04(-0.17%)
Jun 15, 2010 23.10 23.50 23.03 23.39 5,499,937 +0.21(+0.91%)
Jun 14, 2010 23.56 23.67 23.10 23.18 4,541,444 -0.12(-0.52%)
Jun 11, 2010 22.38 23.60 22.38 23.31 5,195,030 +0.53(+2.34%)
Jun 10, 2010 22.55 22.86 22.24 22.77 4,317,523 +0.73(+3.30%)
Jun 09, 2010 21.99 22.63 21.81 22.04 3,720,561 +0.32(+1.45%)
Jun 08, 2010 21.67 21.88 21.33 21.73 5,770,244 -0.01(-0.04%)
Jun 07, 2010 22.14 22.33 21.72 21.74 7,737,569 -1.00(-4.41%)
Jun 04, 2010 22.74 23.57 22.65 22.74 4,527,021 -0.84(-3.57%)
Jun 03, 2010 23.58 23.84 23.09 23.58 4,242,587 +0.08(+0.34%)
Jun 02, 2010 22.74 23.50 22.74 23.50 36,137 +0.86(+3.78%)
Jun 01, 2010 22.92 23.43 22.58 22.64 5,847,620 -0.65(-2.81%)
May 28, 2010 23.30 23.73 23.30 23.30 5,442,760 -0.33(-1.40%)
May 27, 2010 22.96 23.63 22.89 23.63 6,376,503 +1.20(+5.33%)
May 26, 2010 22.89 23.20 22.28 22.43 7,918,521 -0.23(-1.03%)
May 25, 2010 21.87 22.67 21.72 22.67 5,304,905 -0.09(-0.39%)
May 24, 2010 22.43 23.06 22.26 22.76 4,701,427 +0.18(+0.79%)
May 21, 2010 21.65 22.63 21.58 22.58 4,191,119 +0.43(+1.93%)
May 20, 2010 22.26 22.52 21.75 22.15 7,011,834 -0.69(-3.01%)
May 19, 2010 22.46 22.99 22.21 22.84 7,493,454 +0.25(+1.11%)
May 18, 2010 23.69 23.87 22.46 22.59 247 -1.08(-4.58%)
May 17, 2010 23.39 23.81 22.93 23.67 4,300,949 +0.23(+1.00%)
May 14, 2010 23.43 24.47 23.01 23.43 5,122,775 -1.20(-4.89%)
May 13, 2010 25.62 25.63 24.45 24.64 4,930,736 -1.08(-4.21%)
May 12, 2010 24.81 25.72 24.71 25.72 4,113,969 +1.19(+4.84%)
May 11, 2010 24.73 24.88 24.44 24.53 3,709,471 +0.65(+2.71%)
May 10, 2010 24.06 24.13 23.79 23.89 4,334,258 +1.27(+5.61%)
May 07, 2010 23.52 23.74 22.39 22.62 6,619,067 -0.83(-3.55%)
May 06, 2010 23.46 24.78 21.79 23.45 421,472 -1.43(-5.75%)
May 05, 2010 24.86 25.24 24.65 24.88 5,549,087 -0.65(-2.56%)
May 04, 2010 26.12 26.12 25.31 25.54 5,228,342 -1.02(-3.84%)
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.