Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TE Connectivity (NY: TEL )

142.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 142.61 143.45 141.43 141.48 2,083,967 -1.34(-0.94%)
Apr 29, 2024 141.51 142.82 141.44 142.82 1,695,100 +2.61(+1.86%)
Apr 26, 2024 141.15 141.96 140.02 140.21 2,653,836 -0.27(-0.19%)
Apr 25, 2024 141.36 141.45 138.49 140.48 3,219,403 +0.48(+0.34%)
Apr 24, 2024 141.96 142.60 138.37 140.00 5,767,098 -3.23(-2.26%)
Apr 23, 2024 143.99 145.61 142.98 143.23 2,993,616 -0.54(-0.38%)
Apr 22, 2024 141.47 144.11 140.39 143.77 3,026,222 +3.22(+2.29%)
Apr 19, 2024 140.65 141.33 140.12 140.55 4,138,032 +0.07(+0.05%)
Apr 18, 2024 141.75 142.65 140.29 140.48 2,295,878 -1.00(-0.71%)
Apr 17, 2024 143.56 143.76 140.93 141.48 1,865,331 -1.37(-0.96%)
Apr 16, 2024 142.10 143.95 141.83 142.85 1,794,692 +0.83(+0.58%)
Apr 15, 2024 144.68 145.44 141.54 142.02 1,455,027 -0.96(-0.67%)
Apr 12, 2024 145.07 145.99 142.80 142.98 1,946,581 -3.73(-2.54%)
Apr 11, 2024 145.78 146.96 143.72 146.71 1,322,335 +1.77(+1.22%)
Apr 10, 2024 145.64 146.44 144.16 144.94 3,264,815 -2.93(-1.98%)
Apr 09, 2024 147.24 147.98 146.34 147.87 1,541,368 +3.09(+2.13%)
Apr 08, 2024 145.53 145.70 144.47 144.78 1,209,824 +0.13(+0.09%)
Apr 05, 2024 144.73 145.79 143.46 144.65 1,105,711 +0.17(+0.12%)
Apr 04, 2024 147.87 147.96 143.91 144.48 2,106,806 -1.20(-0.82%)
Apr 03, 2024 142.82 145.77 142.82 145.68 1,753,884 +2.99(+2.10%)
Apr 02, 2024 142.29 143.35 141.74 142.69 1,850,289 -1.27(-0.88%)
Apr 01, 2024 145.10 145.25 143.62 143.96 1,371,202 -1.28(-0.88%)
Mar 28, 2024 145.65 145.25 145.23 145.24 1,544,812 +0.31(+0.21%)
Mar 27, 2024 142.73 145.24 142.73 144.93 2,502,180 +3.30(+2.33%)
Mar 26, 2024 141.66 142.28 141.44 141.63 1,625,514 +0.02(+0.01%)
Mar 25, 2024 144.00 144.00 141.59 141.61 1,762,744 -1.70(-1.19%)
Mar 22, 2024 143.89 144.44 143.12 143.31 1,526,739 -0.68(-0.47%)
Mar 21, 2024 142.67 145.02 142.48 143.99 3,178,911 +2.66(+1.88%)
Mar 20, 2024 140.99 142.00 140.08 141.33 1,772,564 +0.66(+0.47%)
Mar 19, 2024 139.86 141.44 139.77 140.67 2,137,142 +0.67(+0.48%)
Mar 18, 2024 140.09 141.49 139.90 140.00 2,565,389 +0.84(+0.60%)
Mar 15, 2024 138.16 139.84 138.16 139.16 2,979,157 -0.29(-0.21%)
Mar 14, 2024 140.98 141.29 138.90 139.45 2,040,573 -1.94(-1.37%)
Mar 13, 2024 141.04 141.87 140.59 141.39 1,582,016 +0.85(+0.60%)
Mar 12, 2024 142.13 142.13 140.24 140.54 1,653,222 -0.49(-0.35%)
Mar 11, 2024 139.46 141.46 139.46 141.03 2,153,553 +0.50(+0.36%)
Mar 08, 2024 142.85 143.27 140.37 140.53 2,069,071 -1.93(-1.35%)
Mar 07, 2024 142.00 143.08 141.73 142.46 1,874,197 +1.05(+0.74%)
Mar 06, 2024 141.83 143.26 141.34 141.41 3,034,411 +1.17(+0.83%)
Mar 05, 2024 142.25 143.31 139.75 140.24 2,254,265 -2.82(-1.97%)
Mar 04, 2024 143.65 144.11 143.04 143.06 2,295,701 -0.68(-0.47%)
Mar 01, 2024 143.29 144.17 142.32 143.74 1,626,661 +0.18(+0.13%)
Feb 29, 2024 144.07 144.47 143.07 143.56 2,693,364 +0.46(+0.32%)
Feb 28, 2024 143.03 144.11 142.67 143.10 1,634,305 -0.53(-0.37%)
Feb 27, 2024 143.83 144.43 143.07 143.63 3,204,552 +0.84(+0.59%)
Feb 26, 2024 143.17 143.69 142.62 142.79 1,963,836 -0.32(-0.22%)
Feb 23, 2024 144.00 144.33 142.45 143.11 1,273,462 -0.52(-0.36%)
Feb 22, 2024 143.55 144.03 142.21 143.63 1,700,504 +2.89(+2.05%)
Feb 21, 2024 140.25 140.93 139.76 140.74 1,789,349 +0.52(+0.37%)
Feb 20, 2024 141.04 141.44 139.36 140.22 2,012,768 -2.18(-1.53%)
Feb 16, 2024 143.22 144.06 142.31 142.40 1,951,760 -0.77(-0.54%)
Feb 15, 2024 142.80 144.63 142.77 143.17 2,587,877 +0.96(+0.68%)
Feb 14, 2024 141.33 142.37 140.54 142.21 2,801,482 +2.05(+1.46%)
Feb 13, 2024 140.61 141.47 138.73 140.16 1,961,433 -2.54(-1.78%)
Feb 12, 2024 143.34 144.41 142.49 142.70 2,291,024 -0.76(-0.53%)
Feb 09, 2024 142.57 143.85 142.15 143.46 1,407,558 +0.94(+0.66%)
Feb 08, 2024 141.61 142.66 140.94 142.52 2,796,174 +1.12(+0.79%)
Feb 07, 2024 141.21 141.90 140.27 141.40 3,103,416 +0.44(+0.31%)
Feb 06, 2024 140.18 141.20 139.53 140.97 1,893,370 +0.76(+0.54%)
Feb 05, 2024 141.54 141.87 139.68 140.21 1,639,674 -2.02(-1.42%)
Feb 02, 2024 141.13 142.95 140.46 142.23 1,320,459 +0.57(+0.40%)
Feb 01, 2024 141.91 142.02 139.62 141.66 3,601,322 +0.06(+0.04%)
Jan 31, 2024 143.41 143.97 141.40 141.60 2,777,950 -3.03(-2.09%)
Jan 30, 2024 145.21 146.24 144.59 144.63 1,238,265 -0.44(-0.30%)
Jan 29, 2024 142.45 145.13 142.01 145.07 1,864,503 +1.19(+0.82%)
Jan 26, 2024 145.20 145.22 142.88 143.88 3,316,069 +0.22(+0.15%)
Jan 25, 2024 143.92 144.40 142.27 143.66 3,656,800 +0.63(+0.44%)
Jan 24, 2024 142.80 146.22 140.97 143.04 4,091,074 +8.94(+6.67%)
Jan 23, 2024 133.09 134.63 133.02 134.09 2,761,551 +1.44(+1.09%)
Jan 22, 2024 132.45 133.54 132.45 132.65 3,021,218 +0.66(+0.50%)
Jan 19, 2024 130.62 131.99 129.38 131.99 2,635,485 +2.07(+1.59%)
Jan 18, 2024 129.46 129.93 128.38 129.92 3,010,066 +1.32(+1.03%)
Jan 17, 2024 128.80 129.66 127.99 128.60 2,054,361 -1.60(-1.23%)
Jan 16, 2024 130.63 130.94 128.17 130.20 2,591,253 -1.19(-0.90%)
Jan 12, 2024 131.70 132.77 130.92 131.38 1,981,362 -0.17(-0.13%)
Jan 11, 2024 132.37 132.69 130.68 131.55 2,152,568 -1.07(-0.80%)
Jan 10, 2024 132.45 132.97 131.92 132.62 1,850,077 +0.01(+0.01%)
Jan 09, 2024 131.52 133.26 131.52 132.61 1,275,310 -0.69(-0.52%)
Jan 08, 2024 133.07 133.64 131.97 133.30 1,532,221 +1.49(+1.13%)
Jan 05, 2024 131.22 132.75 131.02 131.80 1,833,259 -0.11(-0.08%)
Jan 04, 2024 134.44 134.48 131.41 131.91 2,645,618 -4.65(-3.41%)
Jan 03, 2024 137.20 137.57 136.28 136.56 1,691,948 -1.78(-1.29%)
Jan 02, 2024 138.71 139.12 137.52 138.35 1,373,324 -1.57(-1.12%)
Dec 29, 2023 140.11 140.65 139.46 139.92 799,214 -0.57(-0.40%)
Dec 28, 2023 140.58 140.76 139.86 140.49 628,743 +0.30(+0.21%)
Dec 27, 2023 140.69 140.88 139.66 140.19 812,575 -0.56(-0.40%)
Dec 26, 2023 140.62 141.19 139.93 140.75 662,989 +0.36(+0.26%)
Dec 22, 2023 140.12 141.03 139.38 140.39 789,810 +1.09(+0.78%)
Dec 21, 2023 138.91 139.46 138.06 139.30 1,050,777 +1.36(+0.99%)
Dec 20, 2023 139.73 141.06 137.85 137.94 1,519,294 -2.60(-1.85%)
Dec 19, 2023 140.85 141.41 140.07 140.54 1,167,365 +0.14(+0.10%)
Dec 18, 2023 141.28 141.46 140.30 140.40 1,323,963 -0.64(-0.45%)
Dec 15, 2023 141.16 142.29 138.54 141.03 3,194,288 -1.71(-1.20%)
Dec 14, 2023 138.81 143.22 138.40 142.75 2,014,343 +5.43(+3.95%)
Dec 13, 2023 136.65 137.43 134.55 137.32 1,353,159 +2.38(+1.76%)
Dec 12, 2023 135.24 135.48 134.45 134.94 1,024,199 -0.26(-0.19%)
Dec 11, 2023 133.51 135.75 133.16 135.20 1,175,222 +2.43(+1.83%)
Dec 08, 2023 131.47 133.13 130.92 132.77 1,451,574 +0.95(+0.72%)
Dec 07, 2023 131.02 132.36 130.28 131.82 1,250,526 +1.14(+0.87%)
Dec 06, 2023 130.27 131.34 129.74 130.69 1,084,468 +1.53(+1.19%)
Dec 05, 2023 129.77 129.77 128.28 129.15 945,556 -1.31(-1.00%)
Dec 04, 2023 130.33 131.31 130.04 130.46 2,184,111 -1.00(-0.76%)
Dec 01, 2023 130.10 131.93 129.62 131.46 1,374,419 +1.00(+0.76%)
Nov 30, 2023 130.60 130.70 129.19 130.46 2,244,060 +0.57(+0.44%)
Nov 29, 2023 130.49 131.20 129.85 129.89 1,161,219 +0.24(+0.18%)
Nov 28, 2023 129.98 130.72 129.28 129.65 1,338,238 -0.46(-0.35%)
Nov 27, 2023 129.80 130.77 129.70 130.11 1,613,726 -0.41(-0.31%)
Nov 24, 2023 130.68 130.98 130.24 130.52 576,262 -0.27(-0.21%)
Nov 22, 2023 131.12 131.56 130.42 130.79 960,812 +0.62(+0.47%)
Nov 21, 2023 130.46 130.82 129.67 130.17 856,708 -0.55(-0.42%)
Nov 20, 2023 130.62 131.44 130.25 130.72 1,353,843 -0.20(-0.15%)
Nov 17, 2023 131.66 131.80 130.42 130.92 1,431,822 +0.12(+0.09%)
Nov 16, 2023 130.82 131.88 129.98 130.80 1,585,049 +0.16(+0.12%)
Nov 15, 2023 130.09 132.07 129.91 130.64 1,717,575 +1.21(+0.93%)
Nov 14, 2023 125.95 129.64 125.78 129.43 1,692,596 +5.53(+4.47%)
Nov 13, 2023 124.85 125.31 123.88 123.90 1,047,702 -1.67(-1.33%)
Nov 10, 2023 123.41 125.98 122.73 125.56 1,687,570 +2.53(+2.05%)
Nov 09, 2023 124.67 125.03 122.97 123.03 1,384,265 -0.93(-0.75%)
Nov 08, 2023 124.12 124.84 123.18 123.97 1,244,877 +0.00(+0.00%)
Nov 07, 2023 124.13 124.73 123.80 123.97 1,462,364 -0.84(-0.68%)
Nov 06, 2023 124.80 124.96 124.13 124.81 1,240,553 +0.13(+0.10%)
Nov 03, 2023 124.23 126.08 123.98 124.68 1,329,620 +1.71(+1.39%)
Nov 02, 2023 122.43 123.01 121.25 122.97 2,263,415 +1.17(+0.96%)
Nov 01, 2023 118.76 121.86 118.08 121.81 2,096,952 +4.97(+4.25%)
Oct 31, 2023 115.10 116.90 115.01 116.84 1,934,815 +1.50(+1.30%)
Oct 30, 2023 115.16 115.98 114.17 115.34 1,688,422 +0.82(+0.72%)
Oct 27, 2023 116.12 116.33 114.01 114.52 1,538,904 -2.02(-1.74%)
Oct 26, 2023 116.58 117.92 116.10 116.54 1,769,611 +1.06(+0.92%)
Oct 25, 2023 116.00 116.53 114.51 115.48 1,837,238 -1.57(-1.34%)
Oct 24, 2023 116.21 117.21 115.30 117.05 1,524,774 +1.99(+1.73%)
Oct 23, 2023 116.03 116.90 115.04 115.05 2,031,099 -1.54(-1.32%)
Oct 20, 2023 118.52 118.60 116.48 116.59 4,078,082 -1.73(-1.47%)
Oct 19, 2023 120.91 122.00 117.93 118.33 2,151,272 -2.63(-2.17%)
Oct 18, 2023 122.43 123.01 120.66 120.95 1,649,156 -2.50(-2.02%)
Oct 17, 2023 122.50 124.17 121.24 123.45 1,876,517 +0.24(+0.19%)
Oct 16, 2023 122.24 124.11 121.37 123.21 1,394,623 +2.81(+2.33%)
Oct 13, 2023 123.17 123.17 119.42 120.41 1,417,904 -3.12(-2.53%)
Oct 12, 2023 124.70 124.87 122.51 123.53 1,012,373 -0.82(-0.66%)
Oct 11, 2023 123.31 124.42 122.98 124.35 1,517,050 +1.09(+0.88%)
Oct 10, 2023 122.44 124.17 122.21 123.26 1,022,116 +1.22(+1.00%)
Oct 09, 2023 121.66 122.43 120.56 122.04 876,206 -0.86(-0.70%)
Oct 06, 2023 120.27 123.29 120.10 122.91 1,647,430 +3.01(+2.51%)
Oct 05, 2023 122.32 122.53 118.91 119.89 1,844,687 -2.46(-2.01%)
Oct 04, 2023 121.51 122.72 120.66 122.35 999,462 +1.17(+0.97%)
Oct 03, 2023 121.31 122.71 120.58 121.18 1,128,643 -0.98(-0.80%)
Oct 02, 2023 121.72 122.87 121.39 122.16 1,160,167 -0.31(-0.25%)
Sep 29, 2023 123.77 124.03 122.02 122.47 983,140 -0.28(-0.23%)
Sep 28, 2023 119.83 123.37 119.32 122.75 1,413,122 +3.34(+2.80%)
Sep 27, 2023 120.43 120.92 118.61 119.41 1,597,837 -0.08(-0.07%)
Sep 26, 2023 121.17 121.59 119.43 119.48 1,607,879 -2.49(-2.04%)
Sep 25, 2023 121.29 121.98 121.14 121.97 1,617,223 -0.01(-0.01%)
Sep 22, 2023 122.53 123.12 121.88 121.98 1,553,391 -0.18(-0.15%)
Sep 21, 2023 123.20 123.70 122.10 122.16 1,676,378 -2.20(-1.77%)
Sep 20, 2023 126.52 126.91 124.20 124.36 1,304,784 -1.51(-1.20%)
Sep 19, 2023 125.69 126.05 124.48 125.87 1,043,959 -0.01(-0.01%)
Sep 18, 2023 125.14 126.49 124.99 125.88 1,053,373 +0.29(+0.23%)
Sep 15, 2023 127.86 128.11 125.06 125.59 2,150,323 -2.49(-1.94%)
Sep 14, 2023 127.98 128.71 126.86 128.08 1,051,991 +0.93(+0.73%)
Sep 13, 2023 127.42 127.68 126.42 127.15 1,035,734 -0.22(-0.17%)
Sep 12, 2023 126.78 128.22 126.78 127.37 793,235 +0.08(+0.06%)
Sep 11, 2023 128.01 128.01 125.94 127.29 937,977 +0.53(+0.41%)
Sep 08, 2023 126.82 127.69 126.28 126.76 964,396 -0.32(-0.25%)
Sep 07, 2023 127.61 127.70 126.14 127.08 1,416,620 -1.86(-1.45%)
Sep 06, 2023 129.32 130.59 128.45 128.94 2,739,422 -0.94(-0.73%)
Sep 05, 2023 131.87 132.10 129.77 129.88 976,709 -2.24(-1.70%)
Sep 01, 2023 132.27 132.57 131.51 132.12 1,179,492 +0.87(+0.66%)
Aug 31, 2023 131.09 131.99 131.06 131.25 1,318,110 +0.46(+0.35%)
Aug 30, 2023 129.78 131.21 129.63 130.80 1,293,557 +0.73(+0.56%)
Aug 29, 2023 128.59 130.09 128.20 130.06 2,448,395 +1.43(+1.11%)
Aug 28, 2023 128.43 129.50 128.27 128.63 1,059,130 +1.10(+0.86%)
Aug 25, 2023 127.17 128.23 126.49 127.53 1,463,453 +1.07(+0.85%)
Aug 24, 2023 127.68 128.48 126.44 126.46 2,221,226 -1.40(-1.09%)
Aug 23, 2023 127.00 128.43 126.67 127.86 1,275,573 +1.19(+0.94%)
Aug 22, 2023 127.81 128.08 126.56 126.67 1,061,691 -0.51(-0.40%)
Aug 21, 2023 127.00 127.88 126.36 127.18 1,549,767 +0.58(+0.45%)
Aug 18, 2023 125.75 127.46 125.75 126.60 1,707,076 -0.14(-0.11%)
Aug 17, 2023 128.69 128.98 126.73 126.74 1,786,370 -1.01(-0.79%)
Aug 16, 2023 128.50 129.46 127.49 127.75 2,065,605 -1.01(-0.78%)
Aug 15, 2023 130.94 130.97 128.73 128.76 1,824,934 -2.95(-2.24%)
Aug 14, 2023 131.44 132.07 130.59 131.71 1,528,156 +0.41(+0.32%)
Aug 11, 2023 132.43 132.82 131.00 131.30 1,509,585 -1.93(-1.45%)
Aug 10, 2023 134.68 135.71 133.13 133.23 1,762,827 -0.70(-0.52%)
Aug 09, 2023 135.65 135.88 133.91 133.93 1,377,727 -1.67(-1.23%)
Aug 08, 2023 136.38 136.80 134.41 135.60 1,862,966 -1.99(-1.45%)
Aug 07, 2023 137.58 138.49 137.56 137.59 1,481,404 +0.91(+0.66%)
Aug 04, 2023 138.30 138.70 136.39 136.68 1,233,620 -1.40(-1.02%)
Aug 03, 2023 138.72 138.99 136.63 138.09 1,303,507 -1.37(-0.98%)
Aug 02, 2023 140.27 141.37 139.44 139.46 1,698,615 -2.28(-1.61%)
Aug 01, 2023 141.00 142.12 140.64 141.74 1,411,820 +0.13(+0.09%)
Jul 31, 2023 140.88 141.62 140.63 141.61 1,396,218 +0.71(+0.50%)
Jul 28, 2023 143.30 143.30 140.56 140.90 1,492,789 -1.07(-0.75%)
Jul 27, 2023 144.16 144.42 141.10 141.96 2,182,406 -0.57(-0.40%)
Jul 26, 2023 140.56 144.67 139.09 142.54 2,328,763 +3.19(+2.29%)
Jul 25, 2023 138.36 139.88 137.90 139.35 2,069,978 +0.72(+0.52%)
Jul 24, 2023 139.77 140.49 138.42 138.63 1,932,459 -0.52(-0.38%)
Jul 21, 2023 138.88 140.54 138.88 139.15 1,725,274 -0.94(-0.67%)
Jul 20, 2023 141.11 141.51 139.75 140.09 1,182,656 -1.12(-0.80%)
Jul 19, 2023 140.14 141.26 139.54 141.21 1,445,069 +0.51(+0.36%)
Jul 18, 2023 140.97 141.86 140.35 140.70 1,660,885 -0.20(-0.14%)
Jul 17, 2023 139.53 141.21 139.04 140.90 1,527,192 +1.51(+1.08%)
Jul 14, 2023 140.28 140.32 139.07 139.39 1,230,905 -1.13(-0.80%)
Jul 13, 2023 141.34 141.49 140.29 140.51 1,092,206 -0.30(-0.21%)
Jul 12, 2023 140.64 141.56 139.84 140.81 1,008,236 +1.42(+1.02%)
Jul 11, 2023 139.66 140.01 138.57 139.39 1,135,608 +0.00(+0.00%)
Jul 10, 2023 137.27 139.58 137.27 139.39 1,237,786 +1.40(+1.02%)
Jul 07, 2023 136.97 138.99 136.88 137.99 856,972 +0.88(+0.64%)
Jul 06, 2023 136.03 137.22 135.48 137.11 885,470 -0.49(-0.36%)
Jul 05, 2023 137.43 138.06 135.79 137.60 1,019,072 -0.94(-0.68%)
Jul 03, 2023 137.94 138.72 137.29 138.54 471,294 +0.22(+0.16%)
Jun 30, 2023 137.71 138.99 136.95 138.32 1,538,522 +1.75(+1.28%)
Jun 29, 2023 135.03 136.95 134.71 136.58 1,157,987 +1.29(+0.96%)
Jun 28, 2023 135.20 136.42 133.98 135.28 1,522,431 +0.34(+0.26%)
Jun 27, 2023 133.00 135.09 132.16 134.94 1,272,378 +2.75(+2.08%)
Jun 26, 2023 132.01 133.59 131.75 132.18 927,619 +0.82(+0.62%)
Jun 23, 2023 130.81 131.75 130.76 131.37 1,521,754 -1.38(-1.04%)
Jun 22, 2023 133.93 134.21 132.39 132.75 1,316,037 -1.27(-0.95%)
Jun 21, 2023 132.98 134.41 132.74 134.02 1,538,332 +0.58(+0.44%)
Jun 20, 2023 133.12 134.07 132.59 133.44 2,279,889 -0.43(-0.32%)
Jun 16, 2023 133.23 134.15 132.29 133.87 3,334,332 +2.19(+1.66%)
Jun 15, 2023 130.27 132.59 129.89 131.68 1,457,228 +11.23(+9.32%)
May 08, 2023 121.90 121.95 119.58 120.45 1,090,621 -0.30(-0.24%)
May 05, 2023 119.26 121.62 119.26 120.75 1,691,586 +3.55(+3.03%)
May 04, 2023 118.52 118.95 117.00 117.20 2,267,689 -2.04(-1.71%)
May 03, 2023 120.60 121.64 119.20 119.24 1,331,496 -1.20(-0.99%)
May 02, 2023 120.12 120.83 118.16 120.44 1,268,803 -0.56(-0.46%)
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.