Skip to main content

TE Connectivity (NY: TEL )

147.42 -4.37 (-2.88%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 148.81 150.38 148.07 149.78 1,862,212 +1.71(+1.16%)
Jun 27, 2024 147.46 148.24 147.18 148.07 928,022 +0.87(+0.59%)
Jun 26, 2024 148.08 148.44 146.53 147.20 1,887,771 -1.64(-1.10%)
Jun 25, 2024 150.14 150.14 147.49 148.84 1,744,007 -1.60(-1.07%)
Jun 24, 2024 151.69 152.88 150.44 150.45 1,681,719 -0.90(-0.59%)
Jun 21, 2024 150.04 151.67 148.91 151.34 3,195,298 +1.49(+1.00%)
Jun 20, 2024 150.32 151.34 149.07 149.85 1,956,258 -0.68(-0.45%)
Jun 18, 2024 150.46 152.12 149.90 150.53 1,831,420 +1.00(+0.67%)
Jun 17, 2024 147.04 149.59 146.04 149.53 1,591,143 +2.82(+1.92%)
Jun 14, 2024 148.56 149.43 144.32 146.71 2,545,256 -3.20(-2.13%)
Jun 13, 2024 149.56 149.96 147.71 149.91 1,582,159 -0.16(-0.11%)
Jun 12, 2024 149.97 151.33 148.90 150.07 1,234,602 +1.16(+0.78%)
Jun 11, 2024 148.49 148.94 147.50 148.91 1,201,597 -0.11(-0.07%)
Jun 10, 2024 147.88 149.13 147.88 149.02 1,446,827 +0.50(+0.33%)
Jun 07, 2024 148.23 149.66 147.83 148.53 1,555,202 -0.16(-0.11%)
Jun 06, 2024 149.35 149.37 148.36 148.69 1,094,293 -0.66(-0.44%)
Jun 05, 2024 148.32 149.41 147.52 149.34 1,210,639 +1.79(+1.21%)
Jun 04, 2024 147.68 147.97 146.34 147.55 1,166,557 -0.92(-0.62%)
Jun 03, 2024 149.35 149.59 147.28 148.47 1,607,358 -0.59(-0.39%)
May 31, 2024 147.05 149.24 145.95 149.05 2,176,952 +1.44(+0.98%)
May 30, 2024 147.68 148.00 146.55 147.61 1,184,714 +0.26(+0.18%)
May 29, 2024 148.23 148.31 146.74 147.35 1,458,395 -2.40(-1.60%)
May 28, 2024 150.56 151.64 149.42 149.75 1,296,357 -0.47(-0.31%)
May 24, 2024 150.37 151.52 150.03 150.22 1,185,176 +0.87(+0.58%)
May 23, 2024 151.66 151.66 149.18 149.35 1,760,662 -1.01(-0.67%)
May 22, 2024 150.19 151.47 149.87 150.36 1,424,008 -0.14(-0.09%)
May 21, 2024 149.72 151.00 149.60 150.50 1,002,523 +0.11(+0.07%)
May 20, 2024 149.54 150.65 148.91 150.39 762,563 +0.67(+0.45%)
May 17, 2024 150.27 150.28 149.28 149.71 1,057,278 -0.08(-0.05%)
May 16, 2024 150.33 150.84 149.68 149.79 1,519,308 -0.37(-0.24%)
May 15, 2024 148.71 150.43 148.51 150.16 1,353,502 +2.15(+1.45%)
May 14, 2024 147.23 148.15 146.78 148.01 1,208,146 +1.44(+0.98%)
May 13, 2024 145.56 146.68 145.42 146.57 1,449,816 +1.63(+1.13%)
May 10, 2024 145.74 145.93 144.63 144.94 1,228,470 +0.09(+0.06%)
May 09, 2024 143.76 145.09 143.25 144.85 1,335,541 +1.29(+0.90%)
May 08, 2024 141.26 143.67 141.26 143.56 1,290,953 +1.55(+1.09%)
May 07, 2024 141.73 142.80 141.69 142.01 1,431,992 +1.01(+0.72%)
May 06, 2024 141.26 141.62 139.94 141.00 1,968,326 +0.22(+0.15%)
May 03, 2024 140.44 141.71 139.06 140.78 1,208,221 +1.97(+1.42%)
May 02, 2024 139.82 140.55 136.43 138.81 1,734,579 +0.56(+0.40%)
May 01, 2024 139.06 140.77 138.22 138.25 1,422,364 -2.01(-1.44%)
Apr 30, 2024 141.39 142.22 140.22 140.27 2,102,004 -1.33(-0.94%)
Apr 29, 2024 140.30 141.59 140.23 141.59 1,709,771 +2.59(+1.86%)
Apr 26, 2024 139.94 140.74 138.82 139.01 2,676,805 -0.27(-0.19%)
Apr 25, 2024 140.15 140.24 137.30 139.28 3,247,267 +0.48(+0.34%)
Apr 24, 2024 140.74 141.38 137.18 138.80 5,817,013 -3.20(-2.25%)
Apr 23, 2024 142.75 144.36 141.75 142.00 3,019,526 -0.53(-0.38%)
Apr 22, 2024 140.26 142.87 139.19 142.54 3,052,414 +3.19(+2.29%)
Apr 19, 2024 139.44 140.12 138.91 139.34 4,173,847 +0.07(+0.05%)
Apr 18, 2024 140.53 141.43 139.09 139.28 2,315,749 -0.99(-0.71%)
Apr 17, 2024 142.33 142.53 139.72 140.27 1,881,475 -1.36(-0.96%)
Apr 16, 2024 140.88 142.72 140.61 141.62 1,810,225 +0.82(+0.58%)
Apr 15, 2024 143.44 144.19 140.32 140.80 1,467,620 -0.95(-0.67%)
Apr 12, 2024 143.82 144.74 141.57 141.75 1,963,429 -3.70(-2.54%)
Apr 11, 2024 144.53 145.70 142.49 145.45 1,333,780 +1.75(+1.22%)
Apr 10, 2024 144.39 145.18 142.92 143.70 3,293,072 -2.91(-1.98%)
Apr 09, 2024 145.98 146.71 145.08 146.60 1,554,708 +3.06(+2.13%)
Apr 08, 2024 144.28 144.45 143.23 143.54 1,220,295 +0.13(+0.09%)
Apr 05, 2024 143.49 144.54 142.23 143.41 1,115,281 +0.17(+0.12%)
Apr 04, 2024 146.60 146.69 142.68 143.24 2,125,040 -1.19(-0.82%)
Apr 03, 2024 141.59 144.52 141.59 144.43 1,769,064 +2.96(+2.10%)
Apr 02, 2024 141.07 142.12 140.52 141.47 1,866,303 -1.26(-0.88%)
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.