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 (%)
Jul 31, 2013 43.45 44.21 43.26 43.85 2,186,263 +0.52(+1.21%)
Jul 30, 2013 43.38 43.56 43.27 43.32 1,528,994 +0.07(+0.16%)
Jul 29, 2013 43.15 43.56 43.15 43.25 1,819,368 -0.15(-0.34%)
Jul 26, 2013 43.42 43.69 43.23 43.40 2,009,489 -0.15(-0.35%)
Jul 25, 2013 43.60 44.12 43.40 43.55 3,306,600 -0.05(-0.12%)
Jul 24, 2013 41.48 43.73 41.48 43.60 5,906,925 +2.41(+5.86%)
Jul 23, 2013 41.38 41.38 41.10 41.19 2,184,854 -0.13(-0.31%)
Jul 22, 2013 41.17 41.34 41.08 41.32 1,227,698 +0.28(+0.69%)
Jul 19, 2013 41.03 41.08 40.87 41.04 2,332,107 -0.03(-0.06%)
Jul 18, 2013 41.01 41.23 40.70 41.06 1,439,949 -0.04(-0.09%)
Jul 17, 2013 40.82 41.33 40.69 41.10 1,324,468 +0.56(+1.39%)
Jul 16, 2013 40.71 40.74 40.35 40.54 2,432,778 -0.08(-0.19%)
Jul 15, 2013 40.76 40.98 40.62 40.62 1,459,032 -0.15(-0.38%)
Jul 12, 2013 40.42 40.86 40.34 40.77 1,298,073 +0.32(+0.79%)
Jul 11, 2013 40.80 40.80 40.19 40.45 1,729,284 +0.34(+0.84%)
Jul 10, 2013 39.95 40.25 39.93 40.12 2,567,369 +0.11(+0.28%)
Jul 09, 2013 40.29 40.26 39.90 40.01 2,209,737 +0.01(+0.02%)
Jul 08, 2013 40.33 40.49 39.94 40.00 2,067,440 -0.12(-0.30%)
Jul 05, 2013 40.11 40.22 39.83 40.12 1,744,252 +0.37(+0.93%)
Jul 03, 2013 39.48 39.83 39.32 39.75 1,147,238 +0.06(+0.15%)
Jul 02, 2013 39.70 39.97 39.46 39.69 1,604,070 -0.18(-0.45%)
Jul 01, 2013 39.34 40.05 39.34 39.87 1,689,917 +0.75(+1.91%)
Jun 28, 2013 39.18 39.43 38.82 39.12 1,708,885 +0.10(+0.26%)
Jun 26, 2013 39.27 39.30 38.94 39.02 1,785,384 +0.16(+0.42%)
Jun 25, 2013 38.73 38.97 38.30 38.85 1,487,975 +0.98(+2.59%)
Jun 24, 2013 38.79 38.81 37.81 37.88 2,599,669 -1.31(-3.33%)
Jun 21, 2013 38.78 39.22 38.45 39.18 3,496,416 +0.72(+1.88%)
Jun 20, 2013 39.09 39.17 38.37 38.46 2,194,565 -1.03(-2.61%)
Jun 19, 2013 40.25 40.25 39.36 39.49 1,907,491 -0.77(-1.92%)
Jun 18, 2013 39.61 40.28 39.58 40.26 1,301,634 +0.60(+1.52%)
Jun 17, 2013 39.25 39.82 39.17 39.66 1,523,363 +0.64(+1.65%)
Jun 14, 2013 39.24 39.41 38.91 39.02 1,188,593 -0.17(-0.44%)
Jun 13, 2013 38.37 39.29 38.22 39.19 1,009,471 +0.79(+2.06%)
Jun 12, 2013 38.85 38.97 38.33 38.40 1,773,888 -0.16(-0.42%)
Jun 11, 2013 38.37 38.79 38.16 38.56 1,770,948 -0.27(-0.69%)
Jun 10, 2013 39.22 39.29 38.76 38.83 1,394,658 -0.28(-0.72%)
Jun 07, 2013 38.33 39.25 38.33 39.11 1,948,000 +0.93(+2.43%)
Jun 06, 2013 38.22 38.37 37.69 38.18 1,717,132 +0.00(+0.00%)
Jun 05, 2013 38.34 38.43 37.91 38.18 2,016,711 -0.33(-0.85%)
Jun 04, 2013 38.64 38.96 38.29 38.51 1,741,057 -0.14(-0.36%)
Jun 03, 2013 38.27 38.79 38.08 38.65 1,990,098 +0.52(+1.35%)
May 31, 2013 38.67 39.10 38.13 38.13 2,562,120 -0.65(-1.68%)
May 30, 2013 38.42 39.18 38.41 38.79 1,839,616 +0.46(+1.21%)
May 29, 2013 38.52 38.75 38.31 38.32 2,297,989 -0.65(-1.68%)
May 28, 2013 39.12 39.39 38.96 38.97 1,925,012 +0.08(+0.20%)
May 24, 2013 38.88 39.03 38.48 38.90 1,007,964 -0.24(-0.61%)
May 23, 2013 38.82 39.38 38.73 39.14 1,711,200 +0.05(+0.13%)
May 22, 2013 39.63 39.91 38.86 39.09 2,159,477 -0.40(-1.00%)
May 21, 2013 39.66 39.70 39.32 39.48 1,550,392 -0.11(-0.28%)
May 20, 2013 39.28 39.89 39.24 39.59 1,934,276 +0.09(+0.22%)
May 17, 2013 38.95 39.53 38.94 39.51 2,065,986 +0.58(+1.48%)
May 16, 2013 38.85 39.26 38.81 38.93 1,406,301 +0.04(+0.11%)
May 15, 2013 38.42 39.00 38.31 38.89 1,356,055 +0.79(+2.07%)
May 13, 2013 38.19 38.23 38.06 38.10 1,635,479 -0.12(-0.31%)
May 10, 2013 38.24 38.43 38.12 38.22 1,801,588 -0.01(-0.02%)
May 09, 2013 38.58 38.64 38.09 38.23 2,388,724 -0.34(-0.89%)
May 08, 2013 38.37 38.73 38.18 38.57 2,683,105 +0.15(+0.38%)
May 07, 2013 38.57 38.85 38.38 38.42 1,938,133 -0.13(-0.33%)
May 06, 2013 37.87 38.62 37.87 38.55 1,367,469 +0.38(+0.99%)
May 03, 2013 37.62 38.28 37.36 38.18 2,289,475 +0.82(+2.18%)
May 02, 2013 36.98 37.45 36.78 37.36 1,682,154 +0.66(+1.80%)
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.