TE Connectivity (NY: TEL )

150.93 -0.16 (-0.11%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 68.89 70.09 68.77 70.04 2,481,888 +1.12(+1.62%)
Nov 29, 2018 68.88 69.47 68.56 68.92 1,377,865 -0.25(-0.37%)
Nov 28, 2018 67.78 69.17 66.84 69.17 2,469,303 +1.83(+2.72%)
Nov 27, 2018 68.03 68.51 67.04 67.34 2,501,783 -1.33(-1.94%)
Nov 26, 2018 69.09 69.28 68.28 68.67 1,604,163 +0.43(+0.63%)
Nov 23, 2018 67.69 68.69 67.51 68.25 795,992 -0.16(-0.24%)
Nov 21, 2018 68.41 68.41 68.41 0 +1.07(+1.58%)
Nov 20, 2018 66.57 67.44 66.30 67.34 2,312,656 -0.19(-0.28%)
Nov 19, 2018 69.99 70.16 67.22 67.53 2,546,250 -2.74(-3.90%)
Nov 16, 2018 69.14 70.99 68.84 70.28 4,414,111 +0.74(+1.07%)
Nov 15, 2018 68.41 69.99 68.38 69.54 4,319,016 +0.68(+0.99%)
Nov 14, 2018 69.94 70.30 68.67 68.86 3,526,661 -0.67(-0.96%)
Nov 13, 2018 69.79 70.97 69.32 69.53 2,944,859 +0.14(+0.21%)
Nov 12, 2018 70.95 71.37 69.24 69.38 2,609,779 -2.24(-3.12%)
Nov 09, 2018 72.11 72.71 71.32 71.62 2,397,762 -1.05(-1.44%)
Nov 08, 2018 72.31 73.07 72.20 72.67 1,465,259 +0.05(+0.07%)
Nov 07, 2018 71.44 72.68 71.07 72.61 2,969,565 +1.66(+2.33%)
Nov 06, 2018 70.96 71.50 70.67 70.96 2,313,485 -0.24(-0.34%)
Nov 05, 2018 70.12 71.40 69.48 71.20 2,377,798 +1.11(+1.59%)
Nov 02, 2018 70.30 70.88 69.68 70.09 2,999,496 +0.17(+0.25%)
Nov 01, 2018 68.95 70.31 68.67 69.92 5,815,846 +1.66(+2.43%)
Oct 31, 2018 68.77 72.73 68.19 68.26 6,047,324 -2.49(-3.52%)
Oct 30, 2018 68.62 70.83 68.08 70.75 4,775,593 +2.25(+3.29%)
Oct 29, 2018 69.04 70.21 67.55 68.49 2,758,326 +0.74(+1.10%)
Oct 26, 2018 67.15 69.06 66.70 67.75 3,039,162 -0.87(-1.27%)
Oct 25, 2018 67.58 68.81 67.58 68.62 2,166,411 +1.51(+2.25%)
Oct 24, 2018 69.65 69.95 67.00 67.11 2,568,978 -2.33(-3.35%)
Oct 23, 2018 68.77 69.74 67.62 69.44 3,365,164 -0.69(-0.98%)
Oct 22, 2018 70.47 70.59 69.79 70.12 1,215,971 -0.06(-0.09%)
Oct 19, 2018 71.32 71.45 70.17 70.19 2,197,111 -0.96(-1.35%)
Oct 18, 2018 71.62 72.09 70.82 71.15 2,286,919 -0.85(-1.18%)
Oct 17, 2018 72.60 72.60 71.37 72.00 1,630,962 -0.46(-0.64%)
Oct 16, 2018 71.57 72.54 71.45 72.46 1,663,287 +1.30(+1.83%)
Oct 15, 2018 71.24 71.79 71.07 71.16 2,194,443 -0.26(-0.37%)
Oct 12, 2018 72.02 72.48 70.32 71.42 2,076,455 +0.23(+0.32%)
Oct 11, 2018 73.30 73.66 71.13 71.19 2,798,540 -2.01(-2.74%)
Oct 10, 2018 74.55 74.58 72.74 73.20 5,715,608 -1.36(-1.82%)
Oct 09, 2018 76.00 76.07 74.23 74.56 3,935,929 -1.46(-1.92%)
Oct 08, 2018 76.10 76.39 75.17 76.02 2,254,834 -0.18(-0.24%)
Oct 05, 2018 77.63 78.18 75.88 76.20 2,116,563 -1.78(-2.29%)
Oct 04, 2018 78.59 78.62 77.23 77.98 1,729,695 -0.58(-0.74%)
Oct 03, 2018 78.64 79.45 77.38 78.56 1,881,012 -0.10(-0.13%)
Oct 02, 2018 78.40 79.22 78.35 78.66 2,812,614 +0.07(+0.09%)
Oct 01, 2018 78.66 79.29 77.69 78.59 3,066,388 -1.00(-1.25%)
Sep 28, 2018 79.41 80.21 79.07 79.58 2,341,523 -0.14(-0.18%)
Sep 27, 2018 80.61 80.78 79.65 79.73 2,202,165 -0.81(-1.01%)
Sep 26, 2018 80.72 81.08 80.30 80.54 1,666,349 -0.35(-0.44%)
Sep 25, 2018 81.69 81.69 80.42 80.89 2,373,736 -1.09(-1.32%)
Sep 24, 2018 83.07 83.39 81.08 81.98 2,008,910 -1.84(-2.19%)
Sep 21, 2018 84.47 84.96 83.65 83.82 3,533,719 -0.02(-0.02%)
Sep 20, 2018 83.94 84.17 83.38 83.83 1,889,744 +0.52(+0.62%)
Sep 19, 2018 81.51 83.63 81.04 83.32 2,399,980 +2.08(+2.56%)
Sep 18, 2018 82.99 83.15 80.40 81.24 2,556,533 -1.92(-2.31%)
Sep 17, 2018 83.70 83.91 82.99 83.16 2,522,125 +0.10(+0.12%)
Sep 14, 2018 83.03 83.39 82.60 83.06 1,613,498 +0.04(+0.04%)
Sep 13, 2018 82.36 83.41 82.26 83.02 1,770,571 +0.91(+1.10%)
Sep 12, 2018 82.16 82.44 81.53 82.12 1,274,018 -0.14(-0.18%)
Sep 11, 2018 82.09 82.42 81.53 82.26 1,452,536 -0.24(-0.29%)
Sep 10, 2018 82.33 82.71 82.07 82.50 1,410,203 +0.75(+0.92%)
Sep 07, 2018 80.98 81.78 80.64 81.74 2,279,979 +0.65(+0.80%)
Sep 06, 2018 81.63 81.96 80.92 81.09 2,130,176 -0.91(-1.11%)
Sep 05, 2018 81.69 82.43 81.30 82.01 2,510,089 +0.24(+0.29%)
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.