TE Connectivity (NY: TEL )

149.83 +3.91 (+2.68%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 18.71 18.84 18.27 18.45 2,170,163 -0.49(-2.56%)
Aug 28, 2009 18.88 19.59 18.77 18.93 3,859,861 +0.13(+0.69%)
Aug 27, 2009 18.89 18.91 18.32 18.80 2,744,159 -0.05(-0.26%)
Aug 26, 2009 19.00 19.10 18.80 18.85 3,161,892 -0.14(-0.72%)
Aug 25, 2009 19.13 19.13 18.79 18.99 2,531,148 +0.03(+0.17%)
Aug 24, 2009 19.05 19.36 18.91 18.96 4,106,613 -0.08(-0.42%)
Aug 21, 2009 18.96 19.19 18.86 19.04 3,745,331 +0.14(+0.73%)
Aug 20, 2009 18.62 18.99 18.62 18.90 2,917,417 +0.17(+0.91%)
Aug 19, 2009 17.97 18.76 17.97 18.73 3,440,748 +0.39(+2.12%)
Aug 18, 2009 17.99 18.36 17.93 18.34 1,807,372 +0.48(+2.69%)
Aug 17, 2009 18.03 18.05 17.80 17.86 1,919,511 -0.52(-2.84%)
Aug 14, 2009 18.71 18.95 18.22 18.38 4,078,467 -0.44(-2.36%)
Aug 13, 2009 18.46 18.88 18.34 18.83 4,485,332 +0.41(+2.24%)
Aug 12, 2009 17.87 18.66 17.87 18.41 2,651,789 +0.42(+2.34%)
Aug 11, 2009 17.80 18.13 17.74 17.99 4,138,251 -0.01(-0.04%)
Aug 10, 2009 18.04 18.23 17.86 18.00 3,053,383 +0.01(+0.05%)
Aug 07, 2009 17.83 18.04 17.72 17.99 3,789,394 +0.46(+2.63%)
Aug 06, 2009 17.83 17.84 17.38 17.53 2,333,827 -0.23(-1.32%)
Aug 05, 2009 17.89 18.26 17.70 17.77 2,903,386 -0.15(-0.86%)
Aug 04, 2009 17.74 18.08 17.64 17.92 3,663,919 +0.06(+0.32%)
Aug 03, 2009 17.45 18.26 17.31 17.87 5,869,463 +0.51(+2.94%)
Jul 31, 2009 17.51 17.78 17.19 17.36 3,754,683 -0.15(-0.83%)
Jul 30, 2009 17.67 17.75 17.36 17.50 5,793,858 +0.38(+2.22%)
Jul 29, 2009 16.70 17.40 16.80 17.12 6,871,094 +0.42(+2.52%)
Jul 28, 2009 16.43 16.77 15.98 16.70 5,149,419 +0.10(+0.58%)
Jul 27, 2009 16.57 16.74 16.17 16.60 5,387,650 +0.03(+0.19%)
Jul 24, 2009 16.20 16.57 16.06 16.57 804 +0.17(+1.04%)
Jul 23, 2009 15.76 16.42 15.70 16.40 4,420,043 +0.66(+4.21%)
Jul 22, 2009 15.63 15.94 15.48 15.74 3,633,668 +0.09(+0.57%)
Jul 21, 2009 15.80 16.02 15.45 15.65 6,061,335 +0.01(+0.05%)
Jul 20, 2009 15.25 15.76 15.22 15.64 6,481,306 +0.47(+3.09%)
Jul 17, 2009 15.20 15.31 15.05 15.17 3,366,405 -0.07(-0.48%)
Jul 16, 2009 15.08 15.37 14.92 15.25 4,755,055 +0.09(+0.59%)
Jul 15, 2009 14.10 15.20 14.07 15.16 11,188,704 +1.17(+8.38%)
Jul 14, 2009 13.74 14.06 13.56 13.98 5,757,090 +0.23(+1.64%)
Jul 13, 2009 13.63 13.83 13.58 13.76 5,174,257 +0.27(+2.04%)
Jul 10, 2009 13.44 13.64 13.27 13.48 4,276,024 -0.05(-0.36%)
Jul 09, 2009 13.75 13.91 13.44 13.53 5,448,536 +0.02(+0.18%)
Jul 08, 2009 13.55 14.07 13.03 13.51 8,267,651 +0.02(+0.18%)
Jul 07, 2009 13.89 14.12 13.45 13.48 8,491,527 -0.25(-1.82%)
Jul 06, 2009 14.28 14.41 13.43 13.73 10,744,747 -0.70(-4.82%)
Jul 02, 2009 14.87 14.97 14.34 14.43 7,137,081 -0.50(-3.36%)
Jul 01, 2009 15.04 15.32 14.91 14.93 10,482,568 -0.10(-0.65%)
Jun 30, 2009 15.04 15.16 14.71 15.03 10,539,919 +0.09(+0.60%)
Jun 29, 2009 14.87 15.16 14.75 14.94 10,220,539 +0.11(+0.71%)
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.