Skip to main content

TE Connectivity (NY: TEL )

151.18 +1.00 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 137.12 138.40 136.36 137.73 1,545,145 +1.74(+1.28%)
Jun 29, 2023 134.45 136.36 134.13 135.99 1,162,971 +1.29(+0.96%)
Jun 28, 2023 134.62 135.84 133.41 134.70 1,528,984 +0.34(+0.26%)
Jun 27, 2023 132.43 134.51 131.59 134.36 1,277,854 +2.74(+2.08%)
Jun 26, 2023 131.44 133.01 131.19 131.62 931,612 +0.82(+0.62%)
Jun 23, 2023 130.25 131.19 130.20 130.80 1,528,304 -1.38(-1.04%)
Jun 22, 2023 133.36 133.63 131.82 132.18 1,321,702 -1.27(-0.95%)
Jun 21, 2023 132.41 133.84 132.17 133.44 1,544,954 +0.58(+0.44%)
Jun 20, 2023 132.55 133.50 132.02 132.87 2,289,703 -0.43(-0.32%)
Jun 16, 2023 132.66 133.57 131.73 133.30 3,348,684 +2.18(+1.66%)
Jun 15, 2023 129.71 132.02 129.33 131.12 1,463,500 +11.18(+9.32%)
May 08, 2023 121.38 121.43 119.06 119.93 1,095,315 -0.29(-0.24%)
May 05, 2023 118.75 121.10 118.75 120.23 1,698,867 +3.53(+3.02%)
May 04, 2023 118.01 118.44 116.50 116.70 2,277,450 -2.03(-1.71%)
May 03, 2023 120.08 121.12 118.69 118.73 1,337,227 -1.19(-0.99%)
May 02, 2023 119.60 120.31 117.66 119.92 1,274,264 -0.56(-0.46%)
May 01, 2023 119.71 121.29 119.71 120.48 906,006 +0.81(+0.68%)
Apr 28, 2023 118.43 119.80 118.28 119.67 1,343,609 +0.96(+0.81%)
Apr 27, 2023 117.31 118.93 116.37 118.71 2,048,658 +1.16(+0.99%)
Apr 26, 2023 118.97 119.89 116.71 117.55 3,466,900 -3.89(-3.20%)
Apr 25, 2023 124.81 124.81 121.43 121.44 2,043,395 -3.99(-3.18%)
Apr 24, 2023 125.55 125.81 124.86 125.43 883,642 -0.14(-0.11%)
Apr 21, 2023 124.94 125.73 124.25 125.57 1,497,449 +0.77(+0.62%)
Apr 20, 2023 123.88 125.07 122.66 124.79 1,610,885 -0.63(-0.50%)
Apr 19, 2023 123.88 125.80 123.60 125.42 1,462,588 +0.49(+0.39%)
Apr 18, 2023 124.83 125.42 123.90 124.93 1,621,650 +0.99(+0.80%)
Apr 17, 2023 122.83 124.05 122.64 123.94 1,147,852 +0.80(+0.65%)
Apr 14, 2023 123.60 124.87 122.46 123.14 944,408 -0.08(-0.06%)
Apr 13, 2023 123.31 123.60 121.73 123.22 1,150,733 +0.61(+0.50%)
Apr 12, 2023 124.12 124.80 122.43 122.61 1,074,868 -0.34(-0.28%)
Apr 11, 2023 122.58 123.76 122.35 122.96 838,577 +0.43(+0.35%)
Apr 10, 2023 120.52 122.56 120.04 122.53 1,039,732 +1.30(+1.07%)
Apr 06, 2023 120.99 121.84 119.67 121.22 1,594,185 -0.52(-0.43%)
Apr 05, 2023 122.62 123.00 120.70 121.74 1,726,180 -1.74(-1.41%)
Apr 04, 2023 127.49 128.10 122.83 123.48 1,372,558 -4.52(-3.53%)
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.