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, 2022 123.02 123.36 121.41 121.83 2,179,807 -0.14(-0.12%)
Aug 30, 2022 122.75 122.84 119.93 121.97 1,539,002 +0.11(+0.09%)
Aug 29, 2022 121.36 123.14 120.99 121.86 1,343,678 -0.51(-0.42%)
Aug 26, 2022 128.16 128.16 122.34 122.37 1,146,175 -5.44(-4.26%)
Aug 25, 2022 125.75 127.85 125.32 127.81 939,975 +3.17(+2.55%)
Aug 24, 2022 125.70 125.70 124.07 124.64 1,900,164 -1.20(-0.95%)
Aug 23, 2022 125.00 127.16 125.00 125.83 1,048,492 +0.57(+0.46%)
Aug 22, 2022 128.03 128.09 125.02 125.26 1,462,150 -4.92(-3.78%)
Aug 19, 2022 131.45 131.46 129.35 130.19 1,497,653 -2.08(-1.58%)
Aug 18, 2022 131.40 132.79 131.09 132.27 1,009,445 +1.56(+1.20%)
Aug 17, 2022 131.03 131.30 128.77 130.71 1,576,050 -1.42(-1.08%)
Aug 16, 2022 131.44 132.89 131.29 132.13 761,666 +0.26(+0.20%)
Aug 15, 2022 131.40 132.02 130.52 131.87 1,110,123 -0.12(-0.09%)
Aug 12, 2022 129.73 132.04 129.31 132.00 869,934 +2.93(+2.27%)
Aug 11, 2022 129.85 130.45 128.90 129.06 1,091,720 +0.05(+0.04%)
Aug 10, 2022 128.93 129.33 127.44 129.02 1,177,271 +3.05(+2.42%)
Aug 09, 2022 127.11 127.36 125.75 125.97 944,148 -1.81(-1.41%)
Aug 08, 2022 129.29 129.29 127.28 127.78 734,629 -0.21(-0.17%)
Aug 05, 2022 126.76 128.35 126.55 127.99 985,333 -0.12(-0.09%)
Aug 04, 2022 128.09 128.46 127.41 128.10 1,001,676 +0.03(+0.02%)
Aug 03, 2022 126.45 128.79 126.26 128.07 1,128,678 +1.77(+1.40%)
Aug 02, 2022 125.88 127.94 125.55 126.31 1,265,583 -0.69(-0.55%)
Aug 01, 2022 127.28 129.50 126.96 127.00 1,447,065 -1.56(-1.21%)
Jul 29, 2022 125.73 129.18 125.73 128.56 2,051,432 +2.40(+1.90%)
Jul 28, 2022 124.56 126.49 123.06 126.15 1,760,646 +3.27(+2.66%)
Jul 27, 2022 119.98 123.65 118.57 122.88 2,059,140 +4.59(+3.88%)
Jul 26, 2022 117.71 118.38 116.44 118.29 1,818,655 -0.01(-0.01%)
Jul 25, 2022 118.35 118.92 117.19 118.30 1,014,015 +0.01(+0.01%)
Jul 22, 2022 120.30 120.70 117.84 118.29 1,342,143 -1.70(-1.42%)
Jul 21, 2022 117.75 120.00 117.17 119.99 1,352,821 +2.51(+2.14%)
Jul 20, 2022 115.15 117.77 114.82 117.48 1,413,016 +2.11(+1.83%)
Jul 19, 2022 112.03 115.48 112.03 115.37 1,447,341 +4.75(+4.29%)
Jul 18, 2022 111.92 112.59 110.01 110.62 1,560,998 -0.57(-0.51%)
Jul 15, 2022 109.91 111.19 108.63 111.18 1,070,969 +3.11(+2.88%)
Jul 14, 2022 107.01 108.43 105.69 108.07 1,951,512 -1.06(-0.97%)
Jul 13, 2022 106.53 109.77 106.51 109.13 1,338,326 +0.49(+0.45%)
Jul 12, 2022 108.69 110.55 108.29 108.64 2,177,362 +0.22(+0.20%)
Jul 11, 2022 109.40 110.35 108.26 108.42 1,227,098 -2.17(-1.96%)
Jul 08, 2022 110.34 111.60 109.33 110.59 1,577,965 +0.20(+0.18%)
Jul 07, 2022 109.61 110.82 108.90 110.39 949,834 +2.02(+1.86%)
Jul 06, 2022 107.28 109.07 106.27 108.37 1,726,771 +1.21(+1.13%)
Jul 05, 2022 104.99 107.16 102.97 107.16 2,376,020 +0.45(+0.42%)
Jul 01, 2022 108.07 109.12 105.64 106.70 1,938,824 -2.07(-1.90%)
Jun 30, 2022 106.69 109.86 105.85 108.77 2,078,120 +0.25(+0.23%)
Jun 29, 2022 110.79 110.79 108.28 108.52 2,394,901 -1.95(-1.77%)
Jun 28, 2022 113.63 114.54 110.38 110.47 1,715,162 -2.53(-2.24%)
Jun 27, 2022 114.82 114.82 112.88 113.00 1,892,857 -0.81(-0.71%)
Jun 24, 2022 112.59 114.14 112.30 113.81 1,676,366 +2.69(+2.42%)
Jun 23, 2022 110.43 111.34 109.05 111.12 1,438,845 +0.96(+0.87%)
Jun 22, 2022 111.32 112.41 109.83 110.16 2,709,768 -3.21(-2.83%)
Jun 21, 2022 112.39 113.94 112.39 113.37 1,354,194 +2.31(+2.08%)
Jun 17, 2022 108.77 112.14 108.29 111.06 3,100,175 +2.56(+2.36%)
Jun 16, 2022 112.95 113.03 107.67 108.50 1,983,336 -7.43(-6.41%)
Jun 15, 2022 114.85 117.35 113.42 115.93 1,111,558 +2.12(+1.87%)
Jun 14, 2022 114.01 114.98 112.93 113.81 1,180,662 -0.13(-0.12%)
Jun 13, 2022 114.70 116.56 113.45 113.94 2,542,835 -4.66(-3.93%)
Jun 10, 2022 119.80 121.23 117.92 118.61 1,237,989 -4.24(-3.45%)
Jun 09, 2022 124.87 125.86 122.75 122.84 910,921 -2.89(-2.30%)
Jun 08, 2022 126.89 127.38 125.43 125.74 906,400 -1.80(-1.41%)
Jun 07, 2022 125.46 127.64 125.45 127.54 1,080,188 +0.70(+0.55%)
Jun 06, 2022 126.40 127.82 126.02 126.83 1,441,636 +1.80(+1.44%)
Jun 03, 2022 124.96 125.77 124.28 125.04 1,006,184 -1.54(-1.22%)
Jun 02, 2022 123.90 126.67 122.92 126.58 951,185 +3.38(+2.74%)
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.