Skip to main content

TE Connectivity (NY: TEL )

147.42 -4.37 (-2.88%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 151.20 151.75 148.77 150.99 1,504,261 -0.23(-0.15%)
Sep 27, 2024 150.30 151.67 149.16 151.22 1,349,214 +1.64(+1.10%)
Sep 26, 2024 147.77 149.69 147.66 149.58 2,086,080 +3.80(+2.61%)
Sep 25, 2024 148.00 148.43 145.28 145.78 1,752,312 -3.00(-2.02%)
Sep 24, 2024 148.96 149.99 147.90 148.78 1,181,464 +0.29(+0.20%)
Sep 23, 2024 148.26 149.01 147.65 148.49 1,147,622 +0.38(+0.26%)
Sep 20, 2024 148.23 148.76 146.72 148.11 3,133,988 -1.27(-0.85%)
Sep 19, 2024 149.89 150.23 148.48 149.38 1,120,394 +3.46(+2.37%)
Sep 18, 2024 148.77 148.78 145.77 145.92 1,585,858 -1.86(-1.26%)
Sep 17, 2024 146.77 149.32 146.31 147.78 1,646,355 +1.90(+1.30%)
Sep 16, 2024 146.12 146.34 144.94 145.88 1,510,237 +0.04(+0.03%)
Sep 13, 2024 144.85 146.18 144.45 145.84 1,896,375 +1.72(+1.19%)
Sep 12, 2024 143.35 144.50 142.29 144.12 2,422,591 -0.12(-0.08%)
Sep 11, 2024 143.77 144.53 140.60 144.24 2,664,987 +0.24(+0.17%)
Sep 10, 2024 144.65 145.38 143.62 144.00 1,849,541 -0.82(-0.57%)
Sep 09, 2024 145.03 146.10 143.45 144.82 1,665,971 +1.44(+1.00%)
Sep 06, 2024 146.92 148.09 142.93 143.38 1,772,921 -3.69(-2.51%)
Sep 05, 2024 148.17 148.17 145.81 147.07 1,316,982 -0.61(-0.41%)
Sep 04, 2024 147.81 148.69 146.65 147.68 1,974,597 -0.72(-0.49%)
Sep 03, 2024 152.00 152.86 147.78 148.40 1,467,429 -5.20(-3.39%)
Aug 30, 2024 152.65 153.83 151.90 153.60 1,855,725 +2.11(+1.39%)
Aug 29, 2024 152.14 153.50 151.03 151.49 2,295,369 +0.25(+0.17%)
Aug 28, 2024 152.16 153.16 150.87 151.24 933,472 -0.63(-0.41%)
Aug 27, 2024 152.05 152.60 151.35 151.87 812,457 -0.67(-0.44%)
Aug 26, 2024 153.09 154.21 152.37 152.54 1,046,353 -0.54(-0.35%)
Aug 23, 2024 151.46 153.19 151.06 153.08 1,630,395 +3.04(+2.03%)
Aug 22, 2024 152.22 152.77 149.75 150.04 1,418,144 -2.01(-1.32%)
Aug 21, 2024 150.65 152.29 150.55 152.05 1,629,178 +2.62(+1.75%)
Aug 20, 2024 149.53 150.65 149.25 149.43 763,423 -0.43(-0.29%)
Aug 19, 2024 149.09 149.93 148.14 149.86 860,462 +1.08(+0.72%)
Aug 16, 2024 148.10 148.91 147.42 148.78 1,026,535 +0.39(+0.26%)
Aug 15, 2024 146.60 148.56 145.67 148.40 1,114,174 +3.89(+2.69%)
Aug 14, 2024 146.03 146.03 144.40 144.50 1,262,514 -1.29(-0.89%)
Aug 13, 2024 145.57 146.16 144.42 145.80 1,039,375 +1.72(+1.20%)
Aug 12, 2024 143.64 144.82 143.27 144.08 1,019,200 +0.71(+0.49%)
Aug 09, 2024 142.14 143.85 141.88 143.37 1,090,396 +0.53(+0.37%)
Aug 08, 2024 142.36 142.95 141.05 142.84 2,206,242 +1.48(+1.05%)
Aug 07, 2024 144.16 145.30 141.32 141.36 2,489,138 -0.95(-0.67%)
Aug 06, 2024 143.22 145.50 142.28 142.31 1,896,945 -0.51(-0.36%)
Aug 05, 2024 146.20 146.27 141.08 142.82 2,117,610 -1.95(-1.35%)
Aug 02, 2024 147.47 147.79 144.26 144.77 1,991,292 -4.89(-3.27%)
Aug 01, 2024 154.37 155.51 148.61 149.66 1,766,547 -4.00(-2.60%)
Jul 31, 2024 152.44 155.56 150.70 153.66 2,261,334 +1.37(+0.90%)
Jul 30, 2024 155.17 155.72 151.60 152.29 1,438,820 -2.81(-1.81%)
Jul 29, 2024 155.71 155.99 153.70 155.10 1,424,035 -0.61(-0.39%)
Jul 26, 2024 156.05 156.80 154.78 155.71 1,190,384 +1.83(+1.19%)
Jul 25, 2024 155.87 157.29 153.70 153.87 2,718,386 -2.30(-1.47%)
Jul 24, 2024 153.19 159.29 151.99 156.17 4,521,549 +5.43(+3.60%)
Jul 23, 2024 150.64 152.06 149.75 150.75 2,226,596 -1.53(-1.01%)
Jul 22, 2024 150.72 152.75 149.29 152.28 1,608,351 +2.24(+1.49%)
Jul 19, 2024 155.96 156.36 149.94 150.04 4,196,696 -5.78(-3.71%)
Jul 18, 2024 156.43 158.89 155.52 155.81 1,800,121 -0.56(-0.36%)
Jul 17, 2024 157.42 158.29 156.34 156.37 1,872,954 -2.60(-1.63%)
Jul 16, 2024 156.54 159.06 155.78 158.97 2,024,666 +3.47(+2.23%)
Jul 15, 2024 155.78 156.81 155.26 155.51 1,620,534 +0.37(+0.24%)
Jul 12, 2024 154.95 156.74 154.41 155.14 1,277,737 +1.05(+0.68%)
Jul 11, 2024 154.12 154.43 153.29 154.09 1,608,235 +1.24(+0.81%)
Jul 10, 2024 149.78 153.14 149.50 152.85 1,514,191 +3.73(+2.50%)
Jul 09, 2024 150.37 150.73 149.09 149.11 1,441,695 -0.90(-0.60%)
Jul 08, 2024 149.40 150.19 148.97 150.01 2,183,558 +1.22(+0.82%)
Jul 05, 2024 147.72 149.12 147.02 148.78 1,515,036 +0.65(+0.44%)
Jul 03, 2024 149.49 149.58 147.85 148.14 770,363 -1.16(-0.77%)
Jul 02, 2024 147.39 149.92 146.89 149.29 1,246,643 +1.46(+0.99%)
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.