Skip to main content

TE Connectivity (NY: TEL )

150.18 +2.83 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 58.50 58.67 57.78 57.85 2,443,973 -1.03(-1.75%)
Jan 29, 2015 58.75 59.04 57.52 58.87 2,953,845 +0.10(+0.18%)
Jan 28, 2015 57.84 60.96 57.57 58.77 4,515,634 +2.46(+4.36%)
Jan 27, 2015 56.36 57.03 55.36 56.31 3,865,637 +1.28(+2.33%)
Jan 26, 2015 54.79 55.15 54.45 55.03 1,649,553 +0.24(+0.43%)
Jan 23, 2015 54.80 54.94 54.32 54.80 2,257,411 +0.08(+0.14%)
Jan 22, 2015 54.74 54.95 54.02 54.72 2,277,237 +0.05(+0.10%)
Jan 21, 2015 53.86 54.82 53.70 54.67 1,785,226 +0.57(+1.05%)
Jan 20, 2015 55.16 55.20 53.90 54.10 1,947,624 -0.84(-1.52%)
Jan 16, 2015 54.18 55.00 53.88 54.94 1,864,350 +0.61(+1.12%)
Jan 15, 2015 54.95 55.12 54.15 54.33 2,524,102 -0.48(-0.87%)
Jan 14, 2015 53.97 54.83 53.85 54.81 1,608,926 +0.24(+0.45%)
Jan 13, 2015 55.12 55.61 54.00 54.56 1,859,401 -0.30(-0.54%)
Jan 12, 2015 55.72 55.85 54.68 54.86 1,453,540 -0.84(-1.50%)
Jan 09, 2015 56.08 56.19 55.47 55.69 1,304,328 -0.33(-0.59%)
Jan 08, 2015 55.45 56.17 55.45 56.03 1,876,824 +1.11(+2.01%)
Jan 07, 2015 53.67 54.94 53.42 54.92 2,214,163 +1.60(+3.01%)
Jan 06, 2015 53.97 54.06 52.75 53.32 1,669,059 -0.65(-1.21%)
Jan 05, 2015 54.59 54.62 53.79 53.97 1,094,248 -1.07(-1.95%)
Jan 02, 2015 55.52 55.64 54.57 55.04 1,089,078 -0.07(-0.13%)
Dec 31, 2014 56.14 55.11 55.11 55.11 1,511,275 -0.75(-1.34%)
Dec 30, 2014 56.06 56.23 55.85 55.86 1,052,939 -0.40(-0.71%)
Dec 29, 2014 56.23 56.66 56.23 56.26 1,093,715 -0.16(-0.28%)
Dec 26, 2014 56.37 56.70 56.37 56.42 721,670 +0.14(+0.25%)
Dec 24, 2014 56.42 56.28 56.28 56.28 743,587 -0.10(-0.19%)
Dec 23, 2014 56.51 56.82 56.36 56.38 1,052,590 +0.10(+0.19%)
Dec 22, 2014 55.59 56.39 55.59 56.28 1,300,050 +0.89(+1.60%)
Dec 19, 2014 55.56 55.93 55.31 55.39 2,966,746 -0.12(-0.22%)
Dec 18, 2014 54.67 55.57 54.43 55.51 2,047,017 +1.56(+2.89%)
Dec 17, 2014 53.43 54.04 52.65 53.95 2,456,842 +0.59(+1.11%)
Dec 16, 2014 53.27 54.47 53.17 53.36 2,125,238 -0.03(-0.07%)
Dec 15, 2014 54.06 54.47 53.25 53.39 1,513,646 -0.44(-0.81%)
Dec 12, 2014 54.47 54.88 53.80 53.83 1,731,739 -1.23(-2.23%)
Dec 11, 2014 55.34 55.95 54.91 55.06 1,391,332 -0.05(-0.09%)
Dec 10, 2014 55.98 56.36 55.08 55.11 1,374,620 -1.02(-1.82%)
Dec 09, 2014 55.17 56.17 55.03 56.13 1,637,205 +0.15(+0.26%)
Dec 08, 2014 56.61 56.72 55.83 55.98 975,957 -0.65(-1.15%)
Dec 05, 2014 56.44 56.63 56.24 56.64 997,105 +0.36(+0.63%)
Dec 04, 2014 56.39 56.50 55.85 56.28 930,987 -0.07(-0.12%)
Dec 03, 2014 55.77 56.43 55.72 56.35 1,457,435 +0.68(+1.22%)
Dec 02, 2014 55.44 55.84 55.33 55.67 1,357,619 +0.27(+0.49%)
Dec 01, 2014 55.58 55.91 55.24 55.40 1,308,656 -0.54(-0.97%)
Nov 28, 2014 55.63 56.09 55.44 55.94 1,039,956 +0.37(+0.67%)
Nov 26, 2014 55.33 55.56 55.56 55.56 1,923,295 +0.19(+0.35%)
Nov 25, 2014 55.30 55.45 54.90 55.37 2,618,370 +0.14(+0.25%)
Nov 24, 2014 54.70 55.25 54.54 55.23 1,700,060 +0.57(+1.05%)
Nov 21, 2014 53.95 54.71 53.88 54.66 1,891,859 +1.21(+2.27%)
Nov 20, 2014 53.00 53.67 52.98 53.45 1,263,222 +0.16(+0.29%)
Nov 19, 2014 53.69 53.69 53.12 53.29 1,975,716 -0.24(-0.45%)
Nov 18, 2014 52.99 53.74 52.96 53.53 1,880,428 +0.61(+1.15%)
Nov 17, 2014 53.25 53.45 52.60 52.93 1,945,760 -0.44(-0.83%)
Nov 14, 2014 53.05 53.53 53.03 53.37 2,069,490 +0.29(+0.54%)
Nov 13, 2014 53.27 53.50 52.61 53.08 2,559,310 -0.31(-0.58%)
Nov 12, 2014 53.49 53.56 53.28 53.39 1,729,219 -0.11(-0.21%)
Nov 11, 2014 53.36 53.76 53.27 53.51 1,411,678 +0.16(+0.31%)
Nov 10, 2014 53.55 53.79 53.19 53.34 3,024,736 -0.54(-1.00%)
Nov 07, 2014 54.04 54.11 53.43 53.88 1,637,881 -0.03(-0.05%)
Nov 06, 2014 54.01 54.29 53.78 53.91 1,633,710 +0.03(+0.05%)
Nov 05, 2014 53.93 54.04 53.38 53.88 1,606,117 +0.19(+0.36%)
Nov 04, 2014 53.13 53.75 53.05 53.69 1,932,224 +0.42(+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.