Skip to main content

TE Connectivity (NY: TEL )

151.01 -0.08 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 85.47 85.67 84.29 84.36 2,555,386 -0.56(-0.66%)
Aug 29, 2019 83.75 85.44 83.49 84.92 1,806,272 +2.45(+2.97%)
Aug 28, 2019 82.40 83.04 81.95 82.47 1,466,053 -0.44(-0.54%)
Aug 27, 2019 82.86 83.03 82.36 82.92 1,244,485 +0.66(+0.80%)
Aug 26, 2019 83.23 83.53 81.46 82.26 1,685,256 -0.31(-0.38%)
Aug 23, 2019 82.98 84.08 82.03 82.57 2,217,147 -1.33(-1.59%)
Aug 22, 2019 84.08 84.50 83.67 83.91 970,206 +0.31(+0.38%)
Aug 21, 2019 83.96 83.99 82.93 83.59 760,021 +0.69(+0.83%)
Aug 20, 2019 83.64 83.64 82.75 82.90 1,196,830 -0.75(-0.89%)
Aug 19, 2019 83.73 84.31 83.59 83.65 1,011,549 +0.85(+1.02%)
Aug 16, 2019 81.04 82.87 80.63 82.80 1,058,135 +2.48(+3.09%)
Aug 15, 2019 80.90 81.01 79.64 80.32 1,444,727 -0.64(-0.80%)
Aug 14, 2019 81.52 81.78 80.61 80.96 2,081,579 -1.65(-1.99%)
Aug 13, 2019 81.11 83.49 80.62 82.61 921,687 +1.50(+1.85%)
Aug 12, 2019 82.13 82.18 80.86 81.11 851,707 -1.49(-1.80%)
Aug 09, 2019 82.81 83.21 82.08 82.60 1,102,260 -0.41(-0.50%)
Aug 08, 2019 82.31 83.20 81.83 83.01 1,428,064 +1.22(+1.50%)
Aug 07, 2019 80.35 81.90 80.19 81.79 1,260,913 +0.26(+0.32%)
Aug 06, 2019 81.41 82.11 80.75 81.53 1,825,494 +0.86(+1.06%)
Aug 05, 2019 81.80 82.13 80.16 80.68 3,007,049 -2.42(-2.91%)
Aug 02, 2019 83.27 83.68 82.28 83.10 2,036,388 -0.62(-0.74%)
Aug 01, 2019 84.76 86.09 83.41 83.71 2,297,399 -1.31(-1.54%)
Jul 31, 2019 86.06 86.06 83.86 85.02 2,394,203 -0.87(-1.02%)
Jul 30, 2019 85.73 86.74 85.52 85.89 2,793,631 -0.61(-0.70%)
Jul 29, 2019 85.94 86.92 85.67 86.50 2,303,019 +0.33(+0.38%)
Jul 26, 2019 84.60 86.32 84.48 86.17 2,384,064 +1.56(+1.85%)
Jul 25, 2019 83.13 84.61 82.41 84.60 2,454,322 +0.52(+0.62%)
Jul 24, 2019 82.26 85.25 82.00 84.08 2,551,762 +0.17(+0.20%)
Jul 23, 2019 82.77 83.96 82.35 83.91 1,698,352 +1.59(+1.93%)
Jul 22, 2019 82.11 82.80 82.11 82.32 1,271,896 +0.70(+0.86%)
Jul 19, 2019 82.08 82.65 81.27 81.62 1,230,180 -0.04(-0.05%)
Jul 18, 2019 81.20 81.75 80.10 81.66 1,949,750 +0.49(+0.60%)
Jul 17, 2019 82.81 82.81 81.05 81.17 3,004,264 -1.68(-2.03%)
Jul 16, 2019 84.81 84.81 82.85 82.86 2,027,211 -3.19(-3.71%)
Jul 15, 2019 86.85 87.11 86.00 86.05 1,100,274 -0.85(-0.97%)
Jul 12, 2019 85.85 87.02 85.37 86.90 1,760,551 +1.61(+1.89%)
Jul 11, 2019 86.64 86.64 85.09 85.28 1,648,269 -0.98(-1.13%)
Jul 10, 2019 86.70 87.36 86.17 86.26 800,249 -0.22(-0.26%)
Jul 09, 2019 86.28 86.63 86.09 86.48 1,435,668 -0.19(-0.22%)
Jul 08, 2019 87.08 87.32 86.11 86.67 1,287,250 -1.09(-1.25%)
Jul 05, 2019 87.61 87.77 86.78 87.77 1,046,288 -0.41(-0.47%)
Jul 03, 2019 88.33 88.39 87.62 88.18 741,868 -0.23(-0.26%)
Jul 02, 2019 89.62 89.62 88.21 88.41 1,095,155 -1.16(-1.29%)
Jul 01, 2019 89.25 90.16 89.04 89.57 1,213,596 +1.44(+1.64%)
Jun 28, 2019 88.09 88.32 87.78 88.13 1,299,845 +0.57(+0.65%)
Jun 27, 2019 87.82 88.25 87.32 87.56 1,299,232 +0.00(+0.00%)
Jun 26, 2019 87.34 88.29 87.24 87.56 1,025,719 +0.69(+0.79%)
Jun 25, 2019 87.26 87.65 86.71 86.87 1,195,834 -0.54(-0.62%)
Jun 24, 2019 87.59 88.18 87.32 87.41 937,959 -0.17(-0.20%)
Jun 21, 2019 88.13 88.33 87.39 87.59 1,784,244 -0.69(-0.78%)
Jun 20, 2019 87.41 88.34 87.04 88.28 1,852,076 +2.36(+2.74%)
Jun 19, 2019 85.58 85.99 85.26 85.92 972,113 +0.62(+0.72%)
Jun 18, 2019 83.70 85.37 83.43 85.30 1,402,962 +2.07(+2.49%)
Jun 17, 2019 83.17 83.56 81.30 83.23 1,082,883 -0.18(-0.22%)
Jun 14, 2019 84.53 84.53 82.86 83.42 772,517 -1.33(-1.57%)
Jun 13, 2019 84.71 84.80 84.26 84.75 678,073 +0.22(+0.26%)
Jun 12, 2019 84.09 84.57 83.73 84.53 861,220 +0.52(+0.61%)
Jun 11, 2019 84.82 85.37 83.86 84.02 1,313,407 -0.18(-0.22%)
Jun 10, 2019 84.39 85.67 84.14 84.20 740,480 +0.55(+0.66%)
Jun 07, 2019 82.97 84.02 82.67 83.65 1,127,148 +1.15(+1.39%)
Jun 06, 2019 81.65 82.65 81.21 82.50 909,299 +0.98(+1.21%)
Jun 05, 2019 81.87 81.99 80.44 81.51 1,027,570 +0.45(+0.56%)
Jun 04, 2019 79.51 81.14 79.51 81.06 1,207,082 +2.61(+3.33%)
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.