Skip to main content

TE Connectivity (NY: TEL )

151.66 +0.65 (+0.43%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 150.84 152.13 150.52 151.01 1,417,865 -0.14(-0.09%)
May 21, 2024 150.37 151.66 150.25 151.15 998,199 +0.11(+0.07%)
May 20, 2024 150.18 151.30 149.56 151.04 759,274 +0.68(+0.45%)
May 17, 2024 150.92 150.94 149.93 150.36 1,052,717 -0.08(-0.05%)
May 16, 2024 150.98 151.49 150.32 150.44 1,512,754 -0.37(-0.24%)
May 15, 2024 149.36 151.08 149.15 150.81 1,347,664 +2.16(+1.45%)
May 14, 2024 147.86 148.79 147.41 148.65 1,202,934 +1.44(+0.98%)
May 13, 2024 146.19 147.32 146.05 147.21 1,443,563 +1.64(+1.13%)
May 10, 2024 146.37 146.56 145.25 145.56 1,223,171 +0.09(+0.06%)
May 09, 2024 144.38 145.72 143.87 145.47 1,329,780 +1.29(+0.90%)
May 08, 2024 141.87 144.29 141.87 144.18 1,285,385 +1.55(+1.09%)
May 07, 2024 142.35 143.42 142.31 142.63 1,425,816 +1.02(+0.72%)
May 06, 2024 141.87 142.24 140.54 141.61 1,959,835 +0.22(+0.15%)
May 03, 2024 141.04 142.33 139.66 141.39 1,203,010 +1.98(+1.42%)
May 02, 2024 140.43 141.16 137.02 139.41 1,727,097 +0.56(+0.40%)
May 01, 2024 139.66 141.38 138.82 138.85 1,416,228 -2.02(-1.44%)
Apr 30, 2024 142.00 142.84 140.82 140.87 2,092,937 -1.33(-0.94%)
Apr 29, 2024 140.90 142.21 140.83 142.21 1,702,396 +2.60(+1.86%)
Apr 26, 2024 140.54 141.35 139.42 139.61 2,665,259 -0.27(-0.19%)
Apr 25, 2024 140.75 140.84 137.90 139.88 3,233,260 +0.48(+0.34%)
Apr 24, 2024 141.35 141.99 137.78 139.40 5,791,922 -3.22(-2.26%)
Apr 23, 2024 143.37 144.99 142.37 142.62 3,006,501 -0.54(-0.38%)
Apr 22, 2024 140.86 143.49 139.79 143.15 3,039,248 +3.21(+2.29%)
Apr 19, 2024 140.05 140.72 139.51 139.95 4,155,843 +0.07(+0.05%)
Apr 18, 2024 141.14 142.04 139.69 139.88 2,305,760 -1.00(-0.71%)
Apr 17, 2024 142.94 143.14 140.32 140.87 1,873,360 -1.36(-0.96%)
Apr 16, 2024 141.49 143.33 141.22 142.24 1,802,417 +0.83(+0.58%)
Apr 15, 2024 144.06 144.82 140.93 141.41 1,461,290 -0.96(-0.67%)
Apr 12, 2024 144.45 145.36 142.19 142.37 1,954,959 -3.71(-2.54%)
Apr 11, 2024 145.16 146.33 143.10 146.08 1,328,026 +1.76(+1.22%)
Apr 10, 2024 145.02 145.81 143.54 144.32 3,278,868 -2.92(-1.98%)
Apr 09, 2024 146.61 147.35 145.71 147.24 1,548,002 +3.08(+2.13%)
Apr 08, 2024 144.91 145.08 143.85 144.16 1,215,031 +0.13(+0.09%)
Apr 05, 2024 144.11 145.16 142.84 144.03 1,110,470 +0.17(+0.12%)
Apr 04, 2024 147.24 147.33 143.30 143.86 2,115,874 -1.20(-0.82%)
Apr 03, 2024 142.21 145.15 142.21 145.06 1,761,433 +2.98(+2.10%)
Apr 02, 2024 141.68 142.74 141.13 142.08 1,858,253 -1.26(-0.88%)
Apr 01, 2024 144.48 144.63 143.00 143.34 1,377,104 -1.28(-0.88%)
Mar 28, 2024 145.03 144.63 144.61 144.62 1,551,461 +0.31(+0.21%)
Mar 27, 2024 142.12 144.62 142.12 144.31 2,512,950 +3.29(+2.33%)
Mar 26, 2024 141.05 141.67 140.83 141.02 1,632,510 +0.02(+0.01%)
Mar 25, 2024 143.38 143.38 140.98 141.00 1,770,331 -1.69(-1.19%)
Mar 22, 2024 143.27 143.82 142.51 142.70 1,533,310 -0.68(-0.47%)
Mar 21, 2024 142.06 144.40 141.87 143.37 3,192,594 +2.65(+1.88%)
Mar 20, 2024 140.39 141.39 139.48 140.72 1,780,193 +0.66(+0.47%)
Mar 19, 2024 139.26 140.83 139.17 140.07 2,146,341 +0.67(+0.48%)
Mar 18, 2024 139.49 140.88 139.30 139.40 2,576,431 +0.84(+0.60%)
Mar 15, 2024 137.57 139.24 137.57 138.56 2,991,980 -0.29(-0.21%)
Mar 14, 2024 140.38 140.68 138.30 138.85 2,049,356 -1.93(-1.37%)
Mar 13, 2024 140.44 141.26 139.99 140.78 1,588,825 +0.85(+0.60%)
Mar 12, 2024 141.52 141.52 139.64 139.94 1,660,338 -0.49(-0.35%)
Mar 11, 2024 138.86 140.85 138.86 140.43 2,162,822 +0.50(+0.36%)
Mar 08, 2024 142.24 142.66 139.76 139.93 2,077,977 -1.92(-1.35%)
Mar 07, 2024 141.39 142.47 141.12 141.85 1,882,264 +1.04(+0.74%)
Mar 06, 2024 141.22 142.65 140.73 140.80 3,047,472 +1.16(+0.83%)
Mar 05, 2024 141.64 142.69 139.15 139.64 2,263,968 -2.81(-1.97%)
Mar 04, 2024 143.03 143.49 142.43 142.45 2,305,582 -0.68(-0.47%)
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.