Skip to main content

TE Connectivity (NY: TEL )

152.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 151.37 153.41 149.94 152.94 1,601,414 +2.25(+1.49%)
Jul 19, 2024 156.64 157.04 150.59 150.69 4,178,594 -5.80(-3.71%)
Jul 18, 2024 157.11 159.58 156.19 156.49 1,792,357 -0.56(-0.36%)
Jul 17, 2024 158.10 158.98 157.02 157.05 1,864,876 -2.61(-1.63%)
Jul 16, 2024 157.22 159.75 156.45 159.66 2,015,933 +3.48(+2.23%)
Jul 15, 2024 156.46 157.49 155.93 156.18 1,613,544 +0.37(+0.24%)
Jul 12, 2024 155.62 157.42 155.08 155.81 1,272,226 +1.05(+0.68%)
Jul 11, 2024 154.79 155.09 153.95 154.76 1,601,298 +1.25(+0.81%)
Jul 10, 2024 150.43 153.80 150.15 153.51 1,507,660 +3.75(+2.50%)
Jul 09, 2024 151.02 151.38 149.74 149.76 1,435,477 -0.90(-0.60%)
Jul 08, 2024 150.05 150.84 149.61 150.66 2,174,140 +1.23(+0.82%)
Jul 05, 2024 148.36 149.77 147.66 149.43 1,508,501 +0.65(+0.44%)
Jul 03, 2024 150.14 150.23 148.49 148.78 767,041 -1.16(-0.77%)
Jul 02, 2024 148.03 150.56 147.53 149.94 1,241,266 +1.47(+0.99%)
Jul 01, 2024 150.41 150.59 147.78 148.47 1,367,946 -1.96(-1.30%)
Jun 28, 2024 149.45 151.03 148.71 150.43 1,854,180 +1.72(+1.16%)
Jun 27, 2024 148.10 148.88 147.81 148.71 924,019 +0.87(+0.59%)
Jun 26, 2024 148.72 149.08 147.16 147.84 1,879,629 -1.65(-1.10%)
Jun 25, 2024 150.79 150.79 148.13 149.49 1,736,485 -1.61(-1.07%)
Jun 24, 2024 152.35 153.54 151.09 151.10 1,674,465 -0.90(-0.59%)
Jun 21, 2024 150.69 152.33 149.55 152.00 3,181,516 +1.50(+1.00%)
Jun 20, 2024 150.97 152.00 149.72 150.50 1,947,820 -0.68(-0.45%)
Jun 18, 2024 151.11 152.78 150.55 151.18 1,823,521 +1.00(+0.67%)
Jun 17, 2024 147.68 150.24 146.67 150.18 1,584,280 +2.83(+1.92%)
Jun 14, 2024 149.20 150.08 144.95 147.35 2,534,277 -3.21(-2.13%)
Jun 13, 2024 150.21 150.61 148.35 150.56 1,575,335 -0.16(-0.11%)
Jun 12, 2024 150.62 151.99 149.54 150.72 1,229,277 +1.16(+0.78%)
Jun 11, 2024 149.13 149.58 148.14 149.56 1,196,414 -0.11(-0.07%)
Jun 10, 2024 148.52 149.78 148.52 149.67 1,440,587 +0.50(+0.34%)
Jun 07, 2024 148.87 150.31 148.47 149.17 1,548,494 -0.16(-0.11%)
Jun 06, 2024 150.00 150.01 149.00 149.33 1,089,573 -0.66(-0.44%)
Jun 05, 2024 148.96 150.06 148.16 149.99 1,205,417 +1.80(+1.21%)
Jun 04, 2024 148.32 148.61 146.97 148.19 1,161,526 -0.92(-0.62%)
Jun 03, 2024 150.00 150.24 147.92 149.11 1,600,425 -0.59(-0.39%)
May 31, 2024 147.69 149.89 146.58 149.70 2,167,562 +1.45(+0.98%)
May 30, 2024 148.32 148.64 147.18 148.25 1,179,604 +0.26(+0.18%)
May 29, 2024 148.87 148.95 147.38 147.99 1,452,105 -2.41(-1.60%)
May 28, 2024 151.21 152.30 150.06 150.40 1,290,766 -0.47(-0.31%)
May 24, 2024 151.02 152.18 150.68 150.87 1,180,064 +0.87(+0.58%)
May 23, 2024 152.32 152.32 149.83 150.00 1,753,068 -1.01(-0.67%)
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%)
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.