TE Connectivity (NY: TEL )

145.24 +0.31 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 56.28 57.09 56.15 56.90 1,810,228 +0.95(+1.69%)
Sep 29, 2016 56.51 56.95 55.84 55.95 1,160,368 -0.88(-1.56%)
Sep 28, 2016 57.17 57.32 56.51 56.83 1,088,143 -0.20(-0.36%)
Sep 27, 2016 56.10 57.05 55.80 57.04 1,334,552 +0.93(+1.65%)
Sep 26, 2016 56.14 56.45 55.97 56.11 1,025,433 -0.34(-0.61%)
Sep 23, 2016 56.71 56.75 56.38 56.45 1,398,166 -0.47(-0.82%)
Sep 22, 2016 56.62 57.03 56.55 56.92 2,199,738 +0.44(+0.78%)
Sep 21, 2016 55.94 56.56 55.61 56.48 2,094,673 +0.85(+1.53%)
Sep 20, 2016 55.31 55.78 55.17 55.63 2,802,703 +0.58(+1.06%)
Sep 19, 2016 54.71 55.39 54.61 55.05 1,958,479 +0.70(+1.28%)
Sep 16, 2016 54.39 54.53 53.87 54.35 2,180,775 -0.34(-0.63%)
Sep 15, 2016 53.74 54.79 53.71 54.70 1,381,325 +0.95(+1.76%)
Sep 14, 2016 53.74 54.20 53.56 53.75 1,424,197 -0.04(-0.07%)
Sep 13, 2016 54.09 54.50 53.56 53.79 1,452,676 -0.67(-1.23%)
Sep 12, 2016 53.56 54.67 53.36 54.46 1,406,797 +0.57(+1.05%)
Sep 09, 2016 55.01 55.16 53.71 53.89 1,695,212 -1.58(-2.85%)
Sep 08, 2016 55.67 55.72 55.39 55.47 1,538,171 -0.42(-0.76%)
Sep 07, 2016 55.50 55.90 55.46 55.90 1,617,560 +0.47(+0.85%)
Sep 06, 2016 56.17 56.17 55.30 55.43 1,847,136 -0.81(-1.45%)
Sep 02, 2016 56.12 56.24 56.24 56.24 1,066,015 +0.41(+0.73%)
Sep 01, 2016 55.92 56.34 55.49 55.84 1,406,314 -0.34(-0.61%)
Aug 31, 2016 55.99 56.24 55.84 56.18 2,000,642 +0.11(+0.20%)
Aug 30, 2016 56.11 56.58 55.94 56.07 1,938,601 +0.04(+0.06%)
Aug 29, 2016 56.08 56.47 55.90 56.03 1,350,776 -0.12(-0.22%)
Aug 26, 2016 56.12 56.69 55.92 56.15 1,860,791 +0.19(+0.33%)
Aug 25, 2016 55.61 56.04 55.46 55.97 1,882,672 +0.20(+0.36%)
Aug 24, 2016 55.64 56.02 55.60 55.77 2,599,088 +0.17(+0.30%)
Aug 23, 2016 55.53 55.79 55.44 55.60 1,854,663 +0.33(+0.60%)
Aug 22, 2016 54.90 55.29 54.67 55.26 2,202,215 +0.04(+0.06%)
Aug 19, 2016 54.08 55.27 54.00 55.23 2,324,551 +0.91(+1.68%)
Aug 18, 2016 53.97 54.33 53.79 54.31 1,686,013 +0.34(+0.63%)
Aug 17, 2016 53.44 54.09 53.17 53.97 1,668,129 +0.63(+1.19%)
Aug 16, 2016 53.79 53.79 53.24 53.34 1,322,426 -0.44(-0.82%)
Aug 15, 2016 52.79 54.00 52.79 53.78 1,363,194 +1.07(+2.03%)
Aug 12, 2016 52.73 52.85 52.38 52.71 886,573 -0.07(-0.13%)
Aug 11, 2016 52.58 52.97 52.48 52.78 1,699,655 +0.30(+0.57%)
Aug 10, 2016 52.36 52.57 52.17 52.48 1,728,727 +0.24(+0.45%)
Aug 09, 2016 52.06 52.29 51.87 52.24 1,540,984 +0.28(+0.54%)
Aug 08, 2016 52.02 52.28 51.76 51.96 1,113,780 +0.14(+0.27%)
Aug 05, 2016 51.39 51.88 51.25 51.82 1,927,427 +0.75(+1.46%)
Aug 04, 2016 51.25 51.46 50.96 51.07 1,124,803 -0.15(-0.29%)
Aug 03, 2016 51.08 51.45 51.01 51.22 2,036,796 +0.22(+0.43%)
Aug 02, 2016 52.74 52.81 50.83 51.00 2,516,437 -1.82(-3.44%)
Aug 01, 2016 53.03 53.28 52.73 52.82 1,322,479 -0.14(-0.27%)
Jul 29, 2016 53.21 53.38 52.72 52.96 2,316,061 -0.24(-0.45%)
Jul 28, 2016 53.73 53.88 52.96 53.20 1,428,510 -0.65(-1.21%)
Jul 27, 2016 54.19 54.44 53.65 53.85 1,372,453 -0.11(-0.20%)
Jul 26, 2016 53.98 54.21 53.66 53.95 1,700,433 +0.07(+0.13%)
Jul 25, 2016 53.85 54.14 53.74 53.88 1,667,884 +0.05(+0.10%)
Jul 22, 2016 54.04 54.16 53.62 53.83 1,802,983 -0.24(-0.44%)
Jul 21, 2016 54.22 54.62 53.80 54.07 2,181,897 -0.29(-0.53%)
Jul 20, 2016 51.86 54.60 51.86 54.36 2,833,314 +2.00(+3.83%)
Jul 19, 2016 52.40 52.70 52.14 52.36 2,534,455 -0.11(-0.20%)
Jul 18, 2016 52.57 53.04 52.42 52.46 1,924,906 -0.31(-0.58%)
Jul 15, 2016 52.76 52.86 52.34 52.77 1,473,057 +0.42(+0.81%)
Jul 14, 2016 52.37 52.53 51.98 52.35 1,819,883 +0.51(+0.98%)
Jul 13, 2016 52.16 52.20 51.62 51.84 1,942,886 -0.17(-0.32%)
Jul 12, 2016 51.45 52.15 51.38 52.00 1,581,761 +0.86(+1.68%)
Jul 11, 2016 50.81 51.32 50.63 51.14 1,414,172 +0.60(+1.18%)
Jul 08, 2016 49.80 50.74 49.57 50.55 1,702,726 +0.98(+1.97%)
Jul 07, 2016 48.85 49.76 48.85 49.57 1,696,701 +0.79(+1.62%)
Jul 06, 2016 48.74 48.96 48.13 48.78 1,868,309 -0.20(-0.41%)
Jul 05, 2016 49.57 49.63 48.72 48.98 1,765,426 -0.94(-1.88%)
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.