Financial News

TE Connectivity (NY: TEL )

147.47 USD +1.30 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 145.45 147.69 145.41 147.47 1,761,977 +1.30(+0.89%)
Jul 29, 2021 143.54 146.66 143.42 146.17 1,745,299 +4.24(+2.99%)
Jul 28, 2021 141.00 144.67 141.00 141.93 3,087,395 +4.28(+3.11%)
Jul 27, 2021 138.05 138.05 135.62 137.65 1,737,606 -1.01(-0.73%)
Jul 26, 2021 138.32 138.94 137.40 138.66 1,155,120 +0.31(+0.22%)
Jul 23, 2021 139.21 139.32 137.52 138.35 1,527,511 +0.38(+0.28%)
Jul 22, 2021 139.43 139.43 136.63 137.97 1,388,942 -1.33(-0.95%)
Jul 21, 2021 136.59 139.34 136.38 139.30 1,153,634 +3.78(+2.79%)
Jul 20, 2021 132.53 135.99 132.14 135.52 1,358,844 +3.14(+2.37%)
Jul 19, 2021 131.82 132.91 130.72 132.38 1,255,180 -1.93(-1.44%)
Jul 16, 2021 137.39 137.82 134.17 134.31 846,233 -2.57(-1.88%)
Jul 15, 2021 137.08 137.99 135.86 136.88 1,011,472 -1.51(-1.09%)
Jul 14, 2021 138.76 139.50 137.23 138.39 1,090,545 +0.78(+0.57%)
Jul 13, 2021 137.93 138.32 137.44 137.61 1,263,243 -1.03(-0.74%)
Jul 12, 2021 137.95 138.96 137.43 138.64 590,607 +0.64(+0.46%)
Jul 09, 2021 136.96 138.20 135.85 138.00 1,027,646 +2.96(+2.19%)
Jul 08, 2021 134.07 135.92 133.01 135.04 1,164,822 -2.01(-1.47%)
Jul 07, 2021 136.35 137.54 135.53 137.05 1,145,111 +1.23(+0.91%)
Jul 06, 2021 137.76 138.08 134.84 135.82 1,718,904 -2.45(-1.77%)
Jul 02, 2021 137.19 138.33 136.67 138.27 1,262,661 +1.54(+1.13%)
Jul 01, 2021 136.07 136.87 135.18 136.73 1,711,891 +1.52(+1.12%)
Jun 30, 2021 134.37 135.73 134.04 135.21 1,562,061 +0.05(+0.04%)
Jun 29, 2021 133.45 135.51 133.37 135.16 1,119,996 +2.13(+1.60%)
Jun 28, 2021 134.33 134.51 131.50 133.03 1,620,170 -0.77(-0.58%)
Jun 25, 2021 134.20 134.66 133.41 133.80 1,078,329 +0.16(+0.12%)
Jun 24, 2021 133.57 133.91 132.72 133.64 661,855 +1.47(+1.11%)
Jun 23, 2021 132.34 133.10 131.24 132.17 1,040,134 +0.49(+0.37%)
Jun 22, 2021 131.32 132.33 130.48 131.68 1,049,577 +0.04(+0.03%)
Jun 21, 2021 130.21 131.80 130.13 131.64 1,568,008 +2.48(+1.92%)
Jun 18, 2021 132.01 132.60 129.15 129.16 2,580,237 -4.65(-3.48%)
Jun 17, 2021 135.87 136.11 132.69 133.81 1,519,642 -2.15(-1.58%)
Jun 16, 2021 136.63 137.53 135.36 135.96 976,150 -0.69(-0.50%)
Jun 15, 2021 137.07 137.22 136.07 136.65 597,423 -0.45(-0.33%)
Jun 14, 2021 136.50 137.12 135.90 137.10 1,177,482 +0.10(+0.07%)
Jun 11, 2021 138.74 138.94 136.34 137.00 952,159 +0.06(+0.04%)
Jun 10, 2021 136.58 137.09 135.25 136.94 962,512 +1.25(+0.92%)
Jun 09, 2021 138.20 138.20 135.37 135.69 1,673,583 -2.26(-1.64%)
Jun 08, 2021 139.26 139.50 137.25 137.95 1,504,564 -1.06(-0.76%)
Jun 07, 2021 139.37 139.58 138.07 139.01 1,758,979 -0.35(-0.25%)
Jun 04, 2021 137.98 139.41 137.68 139.36 1,336,218 +2.24(+1.63%)
Jun 03, 2021 136.08 138.24 135.40 137.12 1,362,476 -0.05(-0.04%)
Jun 02, 2021 137.66 138.37 136.74 137.17 1,747,187 -0.35(-0.25%)
Jun 01, 2021 137.25 138.24 136.59 137.52 1,393,485 +1.84(+1.36%)
May 28, 2021 136.23 136.89 135.27 135.68 1,128,206 +0.36(+0.27%)
May 27, 2021 135.65 136.37 134.99 135.32 2,835,516 +0.65(+0.48%)
May 26, 2021 133.70 134.80 133.24 134.67 1,056,161 +0.73(+0.55%)
May 25, 2021 135.04 135.85 133.55 133.94 1,361,614 -0.60(-0.45%)
May 24, 2021 134.20 135.04 133.96 134.54 810,475 +1.65(+1.24%)
May 21, 2021 133.97 135.43 132.84 132.89 1,321,663 -0.61(-0.46%)
May 20, 2021 133.77 133.87 131.97 133.50 1,395,662 +0.80(+0.60%)
May 19, 2021 129.71 133.34 129.23 132.70 1,526,293 +1.45(+1.10%)
May 18, 2021 134.15 134.54 131.25 131.25 1,622,455 -2.91(-2.17%)
May 17, 2021 133.21 134.32 132.51 134.16 913,145 -0.04(-0.03%)
May 14, 2021 132.86 134.90 132.42 134.20 1,272,668 +2.66(+2.02%)
May 13, 2021 129.74 132.58 129.74 131.54 1,641,209 +2.40(+1.86%)
May 12, 2021 132.81 132.81 129.04 129.14 1,405,201 -4.65(-3.48%)
May 11, 2021 134.14 134.34 131.47 133.79 1,653,736 -2.71(-1.99%)
May 10, 2021 138.00 138.99 136.47 136.50 1,070,996 -1.50(-1.09%)
May 07, 2021 136.14 138.43 135.60 138.00 973,330 +2.26(+1.66%)
May 06, 2021 134.39 135.77 132.86 135.74 1,606,325 +1.03(+0.76%)
May 05, 2021 134.65 135.51 133.20 134.71 1,330,281 +1.42(+1.07%)
May 04, 2021 132.27 133.39 129.88 133.29 2,199,960 -0.04(-0.03%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback