TE Connectivity (NY: TEL )

145.92 -1.86 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 49.81 50.64 49.62 50.04 3,028,454 +0.04(+0.08%)
Aug 28, 2015 49.42 50.15 49.42 50.00 3,341,360 +0.99(+2.01%)
Aug 27, 2015 48.50 49.50 48.19 49.01 2,679,894 +1.00(+2.09%)
Aug 26, 2015 48.74 48.87 46.62 48.01 4,092,385 +1.42(+3.04%)
Aug 25, 2015 48.69 48.69 46.56 46.59 3,033,480 -0.60(-1.26%)
Aug 24, 2015 45.99 48.95 45.58 47.19 5,361,207 -2.12(-4.30%)
Aug 21, 2015 50.44 50.90 49.28 49.31 2,893,232 -1.76(-3.45%)
Aug 20, 2015 51.82 52.00 51.05 51.07 2,858,810 -1.27(-2.42%)
Aug 19, 2015 52.12 52.78 51.70 52.34 1,940,373 +0.02(+0.03%)
Aug 18, 2015 52.36 52.53 52.08 52.32 1,718,454 -0.15(-0.29%)
Aug 17, 2015 52.23 52.62 51.82 52.47 1,193,418 +0.01(+0.02%)
Aug 14, 2015 51.77 52.52 51.73 52.46 1,308,307 +0.57(+1.10%)
Aug 13, 2015 52.47 52.93 51.86 51.89 1,977,336 -0.61(-1.17%)
Aug 12, 2015 52.34 52.60 51.56 52.51 2,111,990 -0.17(-0.32%)
Aug 11, 2015 53.15 53.38 52.63 52.67 2,954,973 -1.07(-2.00%)
Aug 10, 2015 52.30 53.76 52.26 53.75 2,744,496 +1.80(+3.47%)
Aug 07, 2015 51.60 52.06 51.47 51.94 1,355,994 +0.23(+0.45%)
Aug 06, 2015 52.36 52.54 51.68 51.71 2,390,341 -0.81(-1.53%)
Aug 05, 2015 51.73 52.65 51.53 52.52 2,897,808 +1.32(+2.57%)
Aug 04, 2015 51.08 51.46 50.97 51.20 3,033,309 +0.05(+0.10%)
Aug 03, 2015 51.06 51.32 50.78 51.15 2,033,376 +0.03(+0.07%)
Jul 31, 2015 51.16 51.42 50.80 51.11 2,763,302 +0.18(+0.36%)
Jul 30, 2015 50.76 51.06 50.73 50.93 4,968,413 +0.06(+0.12%)
Jul 29, 2015 50.93 51.28 50.83 50.87 3,212,648 -0.03(-0.07%)
Jul 28, 2015 50.53 51.24 50.18 50.90 2,966,934 +0.69(+1.37%)
Jul 27, 2015 50.38 50.82 50.09 50.22 2,849,526 -0.37(-0.73%)
Jul 24, 2015 51.27 51.58 50.49 50.59 4,715,815 -0.71(-1.39%)
Jul 23, 2015 51.77 52.10 51.10 51.30 4,190,285 -0.47(-0.91%)
Jul 22, 2015 52.10 52.59 51.56 51.77 7,820,320 -0.56(-1.07%)
Jul 21, 2015 52.28 52.80 52.09 52.33 2,172,828 -0.01(-0.02%)
Jul 20, 2015 52.22 52.53 51.92 52.34 1,744,518 +0.15(+0.29%)
Jul 17, 2015 52.79 52.83 52.04 52.19 2,823,700 -0.50(-0.94%)
Jul 16, 2015 53.09 53.35 52.48 52.68 1,750,527 -0.08(-0.16%)
Jul 15, 2015 52.99 53.06 52.67 52.77 2,445,511 -0.17(-0.32%)
Jul 14, 2015 52.49 53.08 52.46 52.93 2,750,351 +0.45(+0.86%)
Jul 13, 2015 52.66 52.83 52.33 52.48 2,179,231 +0.12(+0.22%)
Jul 10, 2015 52.59 52.72 52.08 52.36 2,105,481 +0.57(+1.10%)
Jul 09, 2015 52.66 52.77 51.78 51.79 2,463,459 -0.03(-0.05%)
Jul 08, 2015 52.58 52.99 51.75 51.82 3,331,921 -1.40(-2.63%)
Jul 07, 2015 53.45 53.64 52.46 53.22 3,884,583 -0.23(-0.44%)
Jul 06, 2015 53.39 53.81 53.05 53.45 2,550,397 -0.55(-1.01%)
Jul 02, 2015 53.89 54.00 54.00 54.00 1,662,745 +0.01(+0.02%)
Jul 01, 2015 54.44 54.52 53.63 53.99 2,551,816 +0.04(+0.08%)
Jun 30, 2015 54.29 54.47 53.29 53.95 4,769,580 +0.25(+0.47%)
Jun 29, 2015 55.02 55.33 53.54 53.70 3,891,053 -1.78(-3.21%)
Jun 26, 2015 55.97 56.03 55.10 55.48 3,293,204 -0.35(-0.63%)
Jun 25, 2015 57.14 57.42 55.79 55.83 3,344,832 -1.32(-2.31%)
Jun 24, 2015 58.35 58.37 57.11 57.15 2,078,171 -1.22(-2.08%)
Jun 23, 2015 58.37 58.51 57.81 58.36 1,759,587 +0.17(+0.29%)
Jun 22, 2015 58.36 58.40 57.95 58.20 1,088,782 +0.37(+0.64%)
Jun 19, 2015 58.02 58.45 57.80 57.83 2,133,731 -0.63(-1.08%)
Jun 18, 2015 57.81 58.58 57.70 58.46 1,582,117 +0.64(+1.10%)
Jun 17, 2015 58.19 58.63 57.57 57.82 1,560,638 -0.20(-0.35%)
Jun 16, 2015 57.12 58.03 57.01 58.02 1,443,035 +1.02(+1.78%)
Jun 15, 2015 57.34 57.42 56.56 57.00 1,471,282 -0.73(-1.26%)
Jun 12, 2015 57.71 58.05 57.57 57.73 1,369,351 -0.34(-0.58%)
Jun 11, 2015 58.05 58.48 57.94 58.07 1,518,756 +0.21(+0.36%)
Jun 10, 2015 57.35 57.94 57.12 57.86 1,308,192 +0.63(+1.10%)
Jun 09, 2015 57.13 57.43 56.84 57.23 1,563,326 -0.10(-0.18%)
Jun 08, 2015 57.70 57.86 57.32 57.33 1,381,575 -0.31(-0.54%)
Jun 05, 2015 57.06 57.74 56.75 57.64 1,782,013 +0.52(+0.91%)
Jun 04, 2015 58.06 58.14 57.02 57.12 1,734,308 -1.20(-2.06%)
Jun 03, 2015 58.21 58.60 57.89 58.32 1,260,740 +0.27(+0.46%)
Jun 02, 2015 57.80 58.57 57.49 58.05 1,797,997 +0.16(+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.