TE Connectivity (NY: TEL )

151.01 -0.08 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 124.53 126.25 124.35 125.05 1,767,212 +0.12(+0.09%)
Feb 27, 2023 124.43 125.55 124.03 124.93 1,641,804 +1.70(+1.38%)
Feb 24, 2023 123.28 123.70 122.25 123.23 1,821,523 -2.03(-1.62%)
Feb 23, 2023 125.58 125.72 123.03 125.26 1,515,174 +0.81(+0.65%)
Feb 22, 2023 124.11 125.75 123.69 124.46 1,315,839 +0.04(+0.03%)
Feb 21, 2023 127.73 128.78 124.17 124.42 1,952,367 -5.08(-3.92%)
Feb 17, 2023 128.46 129.94 127.89 129.50 1,585,353 -0.15(-0.11%)
Feb 16, 2023 127.89 130.45 127.86 129.64 1,719,061 -0.51(-0.39%)
Feb 15, 2023 128.86 130.38 128.75 130.15 2,084,382 +0.37(+0.29%)
Feb 14, 2023 128.71 130.12 128.03 129.78 1,637,648 +0.48(+0.37%)
Feb 13, 2023 127.41 129.32 127.19 129.30 1,268,215 +2.37(+1.86%)
Feb 10, 2023 127.77 128.04 126.06 126.94 1,906,119 -1.98(-1.54%)
Feb 09, 2023 129.41 130.28 127.92 128.92 2,110,818 +0.26(+0.21%)
Feb 08, 2023 130.38 131.20 128.17 128.66 1,633,972 -2.40(-1.83%)
Feb 07, 2023 129.85 131.38 128.75 131.05 1,832,642 +0.88(+0.68%)
Feb 06, 2023 130.06 130.70 129.19 130.17 2,563,706 -0.77(-0.59%)
Feb 03, 2023 130.23 132.08 130.04 130.95 2,730,027 -1.04(-0.78%)
Feb 02, 2023 128.47 132.07 128.47 131.98 2,612,944 +4.64(+3.65%)
Feb 01, 2023 124.21 128.12 124.16 127.34 2,186,568 +2.98(+2.40%)
Jan 31, 2023 123.29 124.66 123.23 124.35 1,672,600 +1.61(+1.31%)
Jan 30, 2023 121.10 123.37 121.07 122.74 1,874,075 +0.15(+0.12%)
Jan 27, 2023 120.99 123.48 120.62 122.59 1,475,964 +1.06(+0.87%)
Jan 26, 2023 120.68 121.57 118.53 121.54 2,127,686 +0.68(+0.57%)
Jan 25, 2023 118.34 121.70 118.34 120.85 2,614,031 -1.06(-0.87%)
Jan 24, 2023 121.66 122.81 121.33 121.91 3,044,658 -0.12(-0.10%)
Jan 23, 2023 120.28 122.81 119.93 122.03 2,021,464 +2.49(+2.09%)
Jan 20, 2023 119.47 119.68 117.89 119.53 2,326,014 +0.86(+0.72%)
Jan 19, 2023 119.03 119.44 117.30 118.67 2,330,977 -1.91(-1.58%)
Jan 18, 2023 122.48 122.99 120.46 120.58 1,946,169 -0.90(-0.74%)
Jan 17, 2023 122.14 122.43 120.55 121.48 1,710,752 -0.03(-0.02%)
Jan 13, 2023 120.36 121.89 119.78 121.51 1,906,752 +0.11(+0.09%)
Jan 12, 2023 121.97 122.27 120.31 121.40 1,696,854 +0.37(+0.31%)
Jan 11, 2023 120.21 121.23 119.46 121.03 2,600,637 +1.03(+0.86%)
Jan 10, 2023 118.91 120.47 118.83 120.00 1,975,652 +1.26(+1.06%)
Jan 09, 2023 118.93 120.65 118.15 118.74 1,995,149 +0.99(+0.84%)
Jan 06, 2023 115.25 118.13 114.47 117.75 2,026,500 +4.05(+3.56%)
Jan 05, 2023 113.81 114.59 112.95 113.70 1,236,871 -1.33(-1.16%)
Jan 04, 2023 113.81 115.60 113.39 115.03 1,680,982 +2.90(+2.58%)
Jan 03, 2023 113.45 113.96 110.97 112.14 1,739,097 -0.14(-0.12%)
Dec 30, 2022 112.23 112.61 111.04 112.28 771,871 -0.82(-0.73%)
Dec 29, 2022 110.89 113.92 110.46 113.10 1,006,674 +3.33(+3.04%)
Dec 28, 2022 111.39 111.95 109.48 109.76 1,485,312 -1.59(-1.43%)
Dec 27, 2022 112.00 112.00 110.73 111.36 994,509 -0.09(-0.08%)
Dec 23, 2022 111.71 112.06 110.47 111.44 1,390,888 -0.27(-0.25%)
Dec 22, 2022 111.90 112.82 109.69 111.72 1,340,242 -1.24(-1.10%)
Dec 21, 2022 113.11 114.53 112.73 112.96 1,204,266 +0.64(+0.57%)
Dec 20, 2022 112.49 113.83 112.14 112.32 1,339,660 -0.67(-0.60%)
Dec 19, 2022 113.98 114.69 111.83 113.00 1,448,385 -0.88(-0.77%)
Dec 16, 2022 114.76 115.29 112.38 113.88 3,151,248 -2.62(-2.25%)
Dec 15, 2022 119.54 119.59 116.05 116.50 2,890,655 -5.02(-4.13%)
Dec 14, 2022 122.37 123.66 120.00 121.52 1,764,296 -1.23(-1.00%)
Dec 13, 2022 124.82 125.04 121.47 122.75 1,428,303 +1.59(+1.32%)
Dec 12, 2022 118.86 121.58 118.70 121.16 1,633,621 +2.10(+1.77%)
Dec 09, 2022 119.89 120.51 119.47 119.05 1,231,002 -0.39(-0.33%)
Dec 08, 2022 119.84 120.11 118.86 119.44 1,518,310 +0.56(+0.47%)
Dec 07, 2022 117.76 119.31 117.24 118.89 1,095,152 +0.71(+0.60%)
Dec 06, 2022 120.94 121.37 117.71 118.17 1,355,255 -3.05(-2.52%)
Dec 05, 2022 122.24 122.69 120.43 121.22 1,093,078 -1.79(-1.46%)
Dec 02, 2022 122.21 123.50 121.17 123.01 1,653,839 -1.00(-0.80%)
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.