Skip to main content

TE Connectivity (NY: TEL )

148.31 -1.18 (-0.79%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 146.22 146.37 143.26 143.45 2,297,095 -2.36(-1.62%)
Aug 30, 2021 146.11 146.62 145.53 145.81 925,693 -0.01(-0.01%)
Aug 27, 2021 144.11 146.08 143.81 145.82 765,259 +1.77(+1.23%)
Aug 26, 2021 142.95 144.43 142.95 144.06 923,173 +0.04(+0.03%)
Aug 25, 2021 144.35 144.78 143.66 144.02 1,897,980 -0.33(-0.23%)
Aug 24, 2021 143.89 145.08 143.88 144.34 1,838,521 +0.96(+0.67%)
Aug 23, 2021 142.37 143.76 141.35 143.39 1,328,308 +2.00(+1.41%)
Aug 20, 2021 140.66 141.78 140.49 141.39 1,144,480 +0.99(+0.71%)
Aug 19, 2021 139.94 141.23 139.68 140.40 1,654,706 -1.74(-1.22%)
Aug 18, 2021 142.80 144.03 141.99 142.13 873,991 -1.05(-0.73%)
Aug 17, 2021 145.09 145.15 141.69 143.18 1,123,596 -2.86(-1.95%)
Aug 16, 2021 144.77 146.07 144.19 146.04 812,102 +0.83(+0.57%)
Aug 13, 2021 145.45 145.75 144.67 145.21 921,136 -0.08(-0.05%)
Aug 12, 2021 144.24 145.45 143.38 145.28 1,385,369 +1.05(+0.73%)
Aug 11, 2021 142.90 144.31 142.83 144.24 1,212,691 +1.49(+1.04%)
Aug 10, 2021 141.75 143.55 141.75 142.75 1,239,372 +0.36(+0.25%)
Aug 09, 2021 142.03 142.78 141.36 142.39 733,518 -0.01(-0.01%)
Aug 06, 2021 141.78 142.92 141.53 142.40 892,348 +1.05(+0.74%)
Aug 05, 2021 142.29 142.29 140.66 141.35 1,115,159 -0.40(-0.28%)
Aug 04, 2021 141.94 142.76 141.08 141.75 1,319,047 -0.44(-0.31%)
Aug 03, 2021 141.76 142.38 140.34 142.19 1,629,002 +0.86(+0.61%)
Aug 02, 2021 141.14 143.31 140.86 141.34 2,966,540 +0.98(+0.70%)
Jul 30, 2021 138.43 140.56 138.40 140.35 1,851,291 +1.24(+0.89%)
Jul 29, 2021 136.62 139.58 136.50 139.12 1,833,768 +4.03(+2.99%)
Jul 28, 2021 134.20 137.69 134.20 135.08 3,243,895 +4.07(+3.11%)
Jul 27, 2021 131.39 131.39 129.08 131.01 1,825,685 -0.96(-0.73%)
Jul 26, 2021 131.65 132.24 130.78 131.97 1,213,673 +0.29(+0.22%)
Jul 23, 2021 132.49 132.60 130.88 131.68 1,604,940 +0.36(+0.27%)
Jul 22, 2021 132.70 132.70 130.04 131.31 1,459,347 -1.27(-0.95%)
Jul 21, 2021 130.00 132.62 129.80 132.58 1,212,111 +3.60(+2.79%)
Jul 20, 2021 126.14 129.43 125.77 128.98 1,427,723 +2.99(+2.37%)
Jul 19, 2021 125.46 126.50 124.41 125.99 1,318,805 -1.84(-1.44%)
Jul 16, 2021 130.76 131.17 127.70 127.83 889,128 -2.45(-1.88%)
Jul 15, 2021 130.47 131.33 129.31 130.28 1,062,743 -1.44(-1.09%)
Jul 14, 2021 132.07 132.77 130.60 131.71 1,145,824 +0.74(+0.57%)
Jul 13, 2021 131.28 131.65 130.81 130.97 1,327,276 -0.98(-0.74%)
Jul 12, 2021 131.29 132.26 130.80 131.95 620,544 +0.61(+0.46%)
Jul 09, 2021 130.35 131.53 129.30 131.34 1,079,737 +2.82(+2.19%)
Jul 08, 2021 127.60 129.36 126.60 128.53 1,223,866 -1.91(-1.47%)
Jul 07, 2021 129.77 130.90 128.99 130.44 1,203,156 +1.17(+0.91%)
Jul 06, 2021 131.11 131.42 128.34 129.27 1,806,035 -2.33(-1.77%)
Jul 02, 2021 130.57 131.66 130.08 131.60 1,326,665 +1.47(+1.13%)
Jul 01, 2021 129.50 130.27 128.66 130.13 1,798,666 +1.45(+1.12%)
Jun 30, 2021 127.89 129.18 127.58 128.69 1,641,241 +0.05(+0.04%)
Jun 29, 2021 127.01 128.97 126.93 128.64 1,176,768 +2.03(+1.60%)
Jun 28, 2021 127.85 128.02 125.16 126.61 1,702,296 -0.73(-0.58%)
Jun 25, 2021 127.73 128.16 126.97 127.34 1,132,989 +0.15(+0.12%)
Jun 24, 2021 127.13 127.45 126.32 127.19 695,404 +1.40(+1.11%)
Jun 23, 2021 125.95 126.68 124.91 125.79 1,092,858 +0.47(+0.37%)
Jun 22, 2021 124.98 125.95 124.19 125.33 1,102,780 +0.04(+0.03%)
Jun 21, 2021 123.93 125.44 123.86 125.29 1,647,490 +2.36(+1.92%)
Jun 18, 2021 125.64 126.20 122.92 122.93 2,711,029 -4.42(-3.47%)
Jun 17, 2021 129.31 129.54 126.29 127.35 1,596,672 -2.05(-1.58%)
Jun 16, 2021 130.04 130.89 128.83 129.40 1,025,631 -0.66(-0.50%)
Jun 15, 2021 130.46 130.60 129.50 130.06 627,706 -0.43(-0.33%)
Jun 14, 2021 129.91 130.50 129.34 130.49 1,237,168 +0.09(+0.07%)
Jun 11, 2021 132.05 132.24 129.76 130.39 1,000,423 +0.06(+0.04%)
Jun 10, 2021 129.99 130.48 128.72 130.33 1,011,301 +1.19(+0.92%)
Jun 09, 2021 131.53 131.53 128.84 129.14 1,758,416 -2.15(-1.64%)
Jun 08, 2021 132.54 132.77 130.63 131.29 1,580,830 -1.01(-0.76%)
Jun 07, 2021 132.65 132.85 131.41 132.30 1,848,141 -0.33(-0.25%)
Jun 04, 2021 131.32 132.68 131.04 132.64 1,403,950 +2.13(+1.63%)
Jun 03, 2021 129.51 131.57 128.87 130.50 1,431,539 -0.05(-0.04%)
Jun 02, 2021 131.02 131.69 130.15 130.55 1,835,751 -0.33(-0.25%)
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.