$56.27 +0.97 (%) TE Connectivity Ltd. - NYSE

Oct. 24, 2014 | 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
10/24/201455.3156.3555.2856.271,511,841
10/24/20140.110.110.110.110
10/23/201455.2155.6554.8955.301,736,182
10/23/20140.110.110.110.11163,187
10/22/201455.0255.1354.2454.403,108,650
10/22/20140.110.110.110.11110,000
10/21/201453.9255.1653.8355.102,139,149
10/21/20140.110.110.090.11447,868
10/20/201453.1053.5452.8553.361,794,478
10/20/20140.110.110.110.1190,000
10/17/201452.9854.4852.8953.442,017,593
10/17/20140.110.110.110.11430,000
10/16/201451.7152.9951.4952.432,543,360
10/16/20140.100.120.100.11145,156
10/15/201451.3752.6051.0352.472,779,406
10/15/20140.110.120.110.11424,500
10/14/201451.7552.8851.7552.062,422,571
10/14/20140.120.120.120.12200,140
10/13/201451.6952.4551.2951.473,372,889
10/10/201454.6054.7251.4851.557,548,273
10/10/20140.120.120.110.12176,000
10/9/201455.9656.0554.6854.802,094,210
10/9/20140.120.120.120.12170,000
10/8/201455.9056.3754.9956.332,252,235
10/8/20140.130.130.120.12195,000
10/7/201456.2056.6055.7355.754,046,112
10/7/20140.130.130.130.135,350
10/6/201456.0056.5755.8956.412,934,116
10/6/20140.130.130.130.13197,000
10/3/201454.8755.7954.7755.693,085,364
10/3/20140.130.130.130.130
10/2/201454.4154.9454.0354.503,136,520
10/2/20140.130.130.130.1386,000
10/1/201455.2955.4454.2654.543,623,639
10/1/20140.120.130.120.13347,000
9/30/201457.7557.9554.5555.296,531,153
9/30/20140.130.130.130.1363,000
9/29/201458.3058.5157.8457.872,362,615
9/29/20140.120.130.120.13296,500
9/26/201458.5758.9458.3858.801,600,856
9/26/20140.130.130.130.1356,000
9/25/201459.4659.6558.4758.473,131,095
9/25/20140.130.140.130.14193,000
9/24/201459.1759.7159.0459.652,693,076
9/24/20140.130.130.130.1315,500
9/23/201460.3960.5659.3159.322,411,052
9/23/20140.130.130.130.130
9/22/201460.9861.1960.2360.441,495,298
9/22/20140.130.130.130.1364,000
9/19/201461.9962.2160.8960.922,477,597
9/19/20140.130.130.130.130
9/18/201462.2462.3961.8061.902,608,038
9/18/20140.130.130.130.131,100
9/17/201462.2862.7461.6861.861,708,447
9/17/20140.130.140.130.1420,600
9/16/201462.3262.4561.8662.281,591,068
9/16/20140.130.130.130.13100
9/15/201463.1263.1662.4262.612,019,538
9/15/20140.140.140.140.1493,000
9/12/201463.4863.5062.5863.002,090,781
9/12/20140.140.140.140.141,000
9/11/201462.3563.6962.1363.581,526,054
9/11/20140.130.140.130.14130,000
9/10/201461.9862.6661.9862.45819,246
9/10/20140.140.140.140.141,481
9/9/201462.5162.7761.9362.011,044,668
9/9/20140.140.140.140.140
9/8/201462.5363.0662.4162.73868,624
9/8/20140.140.140.140.142,222
9/5/201462.9963.1962.4862.621,477,073
9/5/20140.140.140.140.1491,300
9/4/201463.5264.0463.0263.071,258,586
9/4/20140.130.140.130.1430,000
9/3/201462.8963.1462.5163.101,238,114
9/3/20140.130.130.130.130
9/2/201462.8162.9862.4562.751,073,428
9/2/20140.130.140.130.14224,000
8/29/201462.1862.7862.1262.681,446,604
8/29/20140.130.130.120.1284,914
8/28/201461.8862.1461.5562.011,488,008
8/28/20140.130.130.130.137,946
8/27/201462.8463.0061.9862.071,405,948
8/27/20140.140.140.140.1410,000
8/26/201463.2063.2062.8262.97850,635
8/26/20140.130.130.130.136,000
8/25/201462.3663.0262.3462.901,020,089
8/25/20140.130.130.130.1383,000
8/22/201462.2562.5261.9862.121,969,208
8/22/20140.130.130.130.1312,000
8/21/201462.5062.7262.3862.461,803,130
8/21/20140.130.130.130.13172,227
8/20/201462.6562.8362.1062.341,781,002
8/20/20140.130.130.130.130
8/19/201462.8963.2462.4862.801,129,055
8/19/20140.130.130.130.130
8/18/201462.7563.0062.6362.88868,570
8/18/20140.130.130.130.130
8/15/201462.4662.5961.6362.15787,202
8/15/20140.140.140.140.141,000
8/14/201462.2662.4661.8862.14713,060
  • Showing 1-100 of 1,495 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center