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 (%)
Aug 31, 2017 69.74 70.28 69.64 70.18 1,114,019 +0.65(+0.94%)
Aug 30, 2017 69.33 69.60 69.12 69.53 869,511 +0.29(+0.42%)
Aug 29, 2017 68.13 69.31 68.03 69.24 1,467,861 +0.67(+0.98%)
Aug 28, 2017 69.27 69.27 68.43 68.57 1,425,636 -0.63(-0.92%)
Aug 25, 2017 69.82 69.10 69.20 1,067,843 +0.23(+0.33%)
Aug 24, 2017 69.38 69.46 68.83 68.97 1,093,113 -0.26(-0.38%)
Aug 23, 2017 68.92 69.45 68.69 69.24 859,878 +0.16(+0.23%)
Aug 22, 2017 68.99 69.41 68.62 69.08 928,400 +0.39(+0.56%)
Aug 21, 2017 68.33 68.78 67.88 68.69 895,683 +0.53(+0.77%)
Aug 18, 2017 67.94 68.85 67.68 68.17 1,603,992 +0.09(+0.13%)
Aug 17, 2017 69.34 69.53 68.05 68.08 1,261,412 -1.62(-2.33%)
Aug 16, 2017 69.60 69.98 69.53 69.70 852,722 +0.50(+0.72%)
Aug 15, 2017 69.96 70.37 69.15 69.20 1,172,100 -0.69(-0.99%)
Aug 14, 2017 69.30 70.09 69.30 69.90 864,100 +0.89(+1.30%)
Aug 11, 2017 69.12 69.46 68.80 69.00 1,262,560 -0.11(-0.17%)
Aug 10, 2017 70.73 71.07 69.09 69.12 1,511,510 -2.11(-2.96%)
Aug 09, 2017 70.51 71.26 70.40 71.22 1,428,520 +0.45(+0.63%)
Aug 08, 2017 70.83 71.38 70.57 70.77 1,033,752 -0.19(-0.27%)
Aug 07, 2017 70.48 71.24 70.34 70.97 1,060,162 +0.46(+0.65%)
Aug 04, 2017 70.20 70.52 69.99 70.51 1,087,471 +0.58(+0.83%)
Aug 03, 2017 70.83 70.83 69.75 69.93 1,874,391 -0.81(-1.14%)
Aug 02, 2017 70.27 70.76 70.27 70.74 1,914,642 +0.69(+0.99%)
Aug 01, 2017 70.79 70.94 69.45 70.05 2,055,779 -0.47(-0.67%)
Jul 31, 2017 72.01 72.19 70.47 70.52 1,563,647 -1.32(-1.83%)
Jul 28, 2017 70.40 71.98 70.31 71.84 2,327,777 +1.16(+1.64%)
Jul 27, 2017 70.76 71.64 70.12 70.68 2,638,350 -0.07(-0.10%)
Jul 26, 2017 74.26 74.74 69.52 70.75 3,893,254 -2.25(-3.09%)
Jul 25, 2017 72.01 73.13 71.63 73.00 2,535,137 +1.36(+1.90%)
Jul 24, 2017 71.92 72.09 71.37 71.64 1,790,627 -0.32(-0.44%)
Jul 21, 2017 72.19 72.37 71.52 71.96 1,543,828 -0.49(-0.68%)
Jul 20, 2017 73.12 72.16 72.45 1,231,661 -0.46(-0.63%)
Jul 19, 2017 71.93 72.95 71.62 72.91 1,570,281 +1.15(+1.60%)
Jul 18, 2017 71.36 71.76 71.10 71.76 1,019,306 +0.18(+0.25%)
Jul 17, 2017 71.44 71.79 71.18 71.58 755,347 +0.10(+0.13%)
Jul 14, 2017 71.25 71.67 71.01 71.48 888,516 +0.24(+0.33%)
Jul 13, 2017 71.19 71.81 70.85 71.25 1,600,532 +0.03(+0.04%)
Jul 12, 2017 70.04 71.39 69.75 71.22 2,139,866 +1.71(+2.46%)
Jul 11, 2017 69.81 69.81 69.05 69.51 1,626,915 -0.17(-0.24%)
Jul 10, 2017 69.30 69.81 69.19 69.68 1,188,014 +0.31(+0.44%)
Jul 07, 2017 69.00 69.70 68.93 69.37 1,928,115 +0.74(+1.07%)
Jul 06, 2017 68.60 69.08 68.34 68.63 2,524,728 -0.53(-0.76%)
Jul 05, 2017 68.92 69.27 67.98 69.16 1,593,716 +0.61(+0.88%)
Jul 03, 2017 69.28 69.46 68.50 68.55 1,620,029 -0.47(-0.67%)
Jun 30, 2017 68.74 69.36 68.55 69.02 2,020,323 +0.52(+0.76%)
Jun 29, 2017 69.26 69.44 68.05 68.50 1,172,360 -0.72(-1.04%)
Jun 28, 2017 68.92 69.49 68.57 69.22 1,435,603 +0.84(+1.23%)
Jun 27, 2017 68.93 69.27 68.38 68.38 1,243,250 -0.61(-0.89%)
Jun 26, 2017 69.39 69.69 68.65 68.99 1,384,280 -0.11(-0.15%)
Jun 23, 2017 69.21 69.51 68.94 69.10 1,147,634 -0.04(-0.05%)
Jun 22, 2017 69.28 69.47 68.83 69.13 2,081,606 -0.14(-0.20%)
Jun 21, 2017 69.72 70.11 69.14 69.27 1,437,537 -0.29(-0.42%)
Jun 20, 2017 70.02 70.28 69.55 69.56 1,229,350 -0.64(-0.91%)
Jun 19, 2017 69.38 70.26 69.06 70.20 1,748,970 +1.16(+1.68%)
Jun 16, 2017 69.25 69.42 68.59 69.05 1,835,602 -0.11(-0.16%)
Jun 15, 2017 68.57 69.38 68.42 69.16 1,293,801 +0.11(+0.17%)
Jun 14, 2017 69.30 69.60 68.62 69.05 972,948 -0.05(-0.08%)
Jun 13, 2017 68.95 69.28 68.36 69.10 1,706,906 +0.38(+0.55%)
Jun 12, 2017 69.49 69.66 68.12 68.72 2,226,571 -1.10(-1.57%)
Jun 09, 2017 70.22 70.79 69.30 69.82 1,531,229 -0.32(-0.45%)
Jun 08, 2017 70.42 69.39 70.13 2,165,254 +0.19(+0.28%)
Jun 07, 2017 69.86 70.11 69.51 69.94 1,956,587 +0.26(+0.38%)
Jun 06, 2017 69.61 69.85 69.33 69.68 1,497,064 -0.39(-0.56%)
Jun 05, 2017 69.91 70.47 69.75 70.07 1,562,743 +0.36(+0.52%)
Jun 02, 2017 70.12 70.13 69.66 69.71 1,179,801 -0.31(-0.44%)
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.