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, 2021 145.59 145.73 142.64 142.83 2,307,046 -2.35(-1.62%)
Aug 30, 2021 145.48 145.99 144.91 145.18 929,703 -0.01(-0.01%)
Aug 27, 2021 143.49 145.45 143.19 145.19 768,575 +1.76(+1.23%)
Aug 26, 2021 142.33 143.81 142.33 143.43 927,172 +0.04(+0.03%)
Aug 25, 2021 143.73 144.16 143.04 143.40 1,906,202 -0.32(-0.22%)
Aug 24, 2021 143.27 144.46 143.26 143.72 1,846,486 +0.95(+0.67%)
Aug 23, 2021 141.76 143.14 140.74 142.77 1,334,063 +1.99(+1.41%)
Aug 20, 2021 140.05 141.17 139.89 140.78 1,149,438 +0.99(+0.71%)
Aug 19, 2021 139.34 140.62 139.08 139.79 1,661,874 -1.73(-1.22%)
Aug 18, 2021 142.19 143.41 141.38 141.52 877,777 -1.04(-0.73%)
Aug 17, 2021 144.47 144.53 141.08 142.56 1,128,463 -2.84(-1.96%)
Aug 16, 2021 144.15 145.44 143.57 145.41 815,620 +0.82(+0.57%)
Aug 13, 2021 144.82 145.12 144.04 144.58 925,127 -0.08(-0.05%)
Aug 12, 2021 143.62 144.82 142.76 144.66 1,391,371 +1.04(+0.73%)
Aug 11, 2021 142.28 143.68 142.21 143.62 1,217,945 +1.48(+1.04%)
Aug 10, 2021 141.14 142.93 141.14 142.14 1,244,742 +0.36(+0.25%)
Aug 09, 2021 141.42 142.17 140.75 141.78 736,695 -0.01(-0.01%)
Aug 06, 2021 141.17 142.30 140.92 141.79 896,214 +1.04(+0.74%)
Aug 05, 2021 141.67 141.67 140.05 140.75 1,119,990 -0.40(-0.28%)
Aug 04, 2021 141.32 142.15 140.47 141.14 1,324,762 -0.44(-0.31%)
Aug 03, 2021 141.15 141.77 139.74 141.58 1,636,059 +0.85(+0.61%)
Aug 02, 2021 140.53 142.70 140.25 140.73 2,979,391 +0.98(+0.70%)
Jul 30, 2021 137.84 139.96 137.80 139.75 1,859,311 +1.23(+0.89%)
Jul 29, 2021 136.03 138.98 135.91 138.52 1,841,712 +4.02(+2.99%)
Jul 28, 2021 133.62 137.10 133.62 134.50 3,257,948 +4.06(+3.11%)
Jul 27, 2021 130.82 130.82 128.52 130.44 1,833,594 -0.96(-0.73%)
Jul 26, 2021 131.08 131.67 130.21 131.40 1,218,930 +0.29(+0.22%)
Jul 23, 2021 131.92 132.03 130.32 131.11 1,611,893 +0.36(+0.28%)
Jul 22, 2021 132.13 132.13 129.48 130.75 1,465,669 -1.26(-0.96%)
Jul 21, 2021 129.44 132.05 129.24 132.01 1,217,362 +3.58(+2.79%)
Jul 20, 2021 125.59 128.87 125.22 128.43 1,433,909 +2.98(+2.37%)
Jul 19, 2021 124.92 125.95 123.88 125.45 1,324,518 -1.83(-1.44%)
Jul 16, 2021 130.20 130.60 127.15 127.28 892,980 -2.44(-1.88%)
Jul 15, 2021 129.90 130.77 128.75 129.71 1,067,347 -1.43(-1.09%)
Jul 14, 2021 131.50 132.20 130.04 131.15 1,150,788 +0.74(+0.57%)
Jul 13, 2021 130.71 131.08 130.25 130.41 1,333,026 -0.98(-0.74%)
Jul 12, 2021 130.73 131.69 130.24 131.38 623,233 +0.61(+0.46%)
Jul 09, 2021 129.79 130.97 128.74 130.78 1,084,415 +2.81(+2.19%)
Jul 08, 2021 127.05 128.81 126.05 127.97 1,229,168 -1.90(-1.47%)
Jul 07, 2021 129.21 130.34 128.44 129.88 1,208,369 +1.16(+0.91%)
Jul 06, 2021 130.55 130.85 127.78 128.71 1,813,859 -2.32(-1.77%)
Jul 02, 2021 130.01 131.09 129.51 131.03 1,332,412 +1.46(+1.13%)
Jul 01, 2021 128.95 129.71 128.11 129.57 1,806,458 +1.44(+1.12%)
Jun 30, 2021 127.34 128.62 127.03 128.13 1,648,352 +0.05(+0.04%)
Jun 29, 2021 126.46 128.42 126.38 128.08 1,181,866 +2.02(+1.60%)
Jun 28, 2021 127.30 127.47 124.62 126.07 1,709,671 -0.73(-0.58%)
Jun 25, 2021 127.17 127.61 126.43 126.80 1,137,897 +0.15(+0.12%)
Jun 24, 2021 126.58 126.90 125.77 126.64 698,417 +1.39(+1.11%)
Jun 23, 2021 125.41 126.13 124.37 125.25 1,097,592 +0.46(+0.37%)
Jun 22, 2021 124.44 125.40 123.65 124.79 1,107,557 +0.04(+0.03%)
Jun 21, 2021 123.39 124.90 123.32 124.75 1,654,627 +2.35(+1.92%)
Jun 18, 2021 125.10 125.66 122.39 122.40 2,722,773 -4.41(-3.48%)
Jun 17, 2021 128.76 128.99 125.74 126.81 1,603,589 -2.04(-1.58%)
Jun 16, 2021 129.48 130.33 128.27 128.84 1,030,074 -0.65(-0.50%)
Jun 15, 2021 129.89 130.04 128.95 129.50 630,425 -0.43(-0.33%)
Jun 14, 2021 129.35 129.94 128.79 129.92 1,242,528 +0.09(+0.07%)
Jun 11, 2021 131.48 131.67 129.20 129.83 1,004,757 +0.06(+0.04%)
Jun 10, 2021 129.43 129.91 128.17 129.77 1,015,682 +1.18(+0.92%)
Jun 09, 2021 130.97 130.97 128.28 128.59 1,766,034 -2.14(-1.64%)
Jun 08, 2021 131.97 132.20 130.06 130.73 1,587,678 -1.00(-0.76%)
Jun 07, 2021 132.07 132.27 130.84 131.73 1,856,148 -0.33(-0.25%)
Jun 04, 2021 130.76 132.11 130.47 132.06 1,410,033 +2.12(+1.63%)
Jun 03, 2021 128.96 131.00 128.32 129.94 1,437,741 -0.05(-0.04%)
Jun 02, 2021 130.45 131.12 129.59 129.99 1,843,704 -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.