Skip to main content

TE Connectivity (NY: TEL )

143.53 +0.74 (+0.51%)
Streaming Delayed Price Updated: 2:42 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.