$72.38 +0.22 (%) TE Connectivity Ltd. - NYSE

Feb. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEL historical data

Date Open High Low Close Volume
2/26/201572.2972.7372.2072.381,688,448
2/26/20150.110.110.090.094,963
2/25/201570.8272.2070.8272.161,777,113
2/25/20150.100.110.090.11556,100
2/24/201571.3472.1470.8771.881,527,659
2/24/20150.090.100.090.1029,000
2/23/201570.8371.3770.4271.361,252,309
2/23/20150.100.100.090.0950,851
2/20/201570.9671.5370.3671.431,498,084
2/20/20150.100.100.090.0966,500
2/19/201570.6371.3170.3471.001,102,741
2/19/20150.100.100.100.1015,000
2/18/201570.7971.0070.5470.791,011,041
2/18/20150.100.100.100.100
2/17/201570.7171.2570.6271.041,142,508
2/17/20150.100.100.100.1015,000
2/13/201570.3670.8870.0470.761,878,009
2/13/20150.100.100.100.10103,000
2/12/201569.9070.8269.7670.381,531,276
2/12/20150.100.100.100.1010,000
2/11/201569.4369.8769.1669.691,338,889
2/11/20150.100.100.100.100
2/10/201569.7069.7968.9069.561,546,825
2/10/20150.100.100.100.100
2/9/201568.4369.5368.3069.231,982,705
2/9/20150.100.100.100.109,000
2/6/201569.0069.6468.4568.651,505,738
2/6/20150.100.100.100.105,000
2/5/201567.9769.2967.8569.251,831,971
2/5/20150.100.100.100.100
2/4/201567.7968.3967.6167.971,811,619
2/4/20150.100.100.100.100
2/3/201566.8168.2666.8168.182,323,403
2/3/20150.100.100.100.100
2/2/201566.1366.9164.7766.872,809,104
2/2/20150.100.100.100.100
1/30/201567.1467.6166.3166.392,129,475
1/30/20150.100.100.100.1020,000
1/29/201567.4367.7666.0167.572,573,735
1/29/20150.100.100.100.100
1/28/201566.3869.9666.0767.453,934,548
1/28/20150.100.100.100.100
1/27/201564.6865.4563.5464.633,368,195
1/27/20150.100.100.100.100
1/26/201562.8863.2962.4963.161,437,814
1/26/20150.100.100.100.103,293
1/23/201562.8963.0562.3462.891,966,921
1/23/20150.100.100.100.100
1/22/201562.8363.0762.0062.801,984,195
1/22/20150.100.100.100.1010,000
1/21/201561.8262.9261.6362.741,555,498
1/21/20150.100.100.100.10500
1/20/201563.3163.3561.8762.091,696,998
1/20/20150.100.100.100.1053,000
1/19/20150.100.100.090.1030,500
1/16/201562.1863.1261.8463.051,624,440
1/16/20150.100.100.100.10777
1/15/201563.0763.2662.1562.352,199,293
1/15/20150.100.100.100.1010,900
1/14/201561.9462.9361.8062.901,401,885
1/14/20150.100.100.100.100
1/13/201563.2663.8261.9862.621,620,228
1/13/20150.100.100.100.1012,325
1/12/201563.9564.1062.7662.961,266,494
1/12/20150.100.100.100.100
1/9/201564.3664.4963.6663.921,136,483
1/9/20150.100.100.100.100
1/8/201563.6464.4663.6464.301,635,309
1/8/20150.100.100.100.10448,186
1/7/201561.6063.0561.3263.031,929,238
1/7/20150.100.100.100.108,400
1/6/201561.9462.0560.5461.191,454,280
1/6/20150.100.100.100.1098,000
1/5/201562.6562.6961.7361.94953,437
1/5/20150.090.090.090.090
1/2/201563.7263.8662.6363.17948,932
1/2/20150.100.100.090.1031,000
12/31/201464.4364.5563.2563.251,320,256
12/31/20140.100.100.100.10263,000
12/30/201464.3464.5464.1064.11917,444
12/30/20140.100.100.100.1011,000
12/29/201464.5365.0364.5364.57952,973
12/29/20140.100.100.100.10100,120
12/26/201464.6965.0764.6964.75628,804
12/24/201464.7564.9764.4964.59647,946
12/24/20140.100.100.100.1055,000
12/23/201464.8665.2164.6864.71917,140
12/23/20140.100.100.100.101,950
12/22/201463.8064.7263.8064.591,132,756
12/22/20140.100.100.100.101,000,000
12/19/201463.7664.1963.4863.572,584,976
12/19/20140.100.100.100.100
12/18/201462.7463.7862.4763.711,786,214
12/18/20140.100.100.100.100
12/17/201461.3262.0260.4361.922,140,688
12/17/20140.100.100.100.1067,125
12/16/201461.1462.5161.0261.241,851,756
12/16/20140.100.100.100.1082,000
12/15/201462.0462.5261.1161.281,318,866
12/15/20140.100.100.100.10140,000
  • Showing 1-100 of 1,580 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center