$62.89 +0.09 (%) TE Connectivity Ltd. - NYSE

Jan. 23, 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
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
12/12/201462.5262.9861.7461.781,508,894
12/12/20140.100.100.100.1025,000
12/11/201463.5164.2163.0263.191,212,291
12/11/20140.100.100.100.1060,000
12/10/201464.2564.6963.2163.251,197,730
12/10/20140.100.100.100.100
12/9/201463.3264.4663.1664.421,426,525
12/9/20140.100.100.100.100
12/8/201464.9765.1064.0764.25850,368
12/8/20140.100.100.100.1040,000
12/5/201464.7765.0864.5565.00868,795
12/5/20140.100.100.100.1020,000
12/4/201464.7264.8564.1064.59811,185
12/4/20140.110.110.100.1013,552
12/3/201464.0164.7663.9564.671,269,888
12/3/20140.100.100.100.1012,050
12/2/201463.6364.0963.5063.891,182,917
12/2/20140.110.110.110.1110,000
12/1/201463.7964.1763.4063.581,140,254
12/1/20140.100.100.100.1012,000
11/28/201463.8564.3763.6364.20906,132
11/28/20140.100.110.100.116,000
11/27/20140.100.100.100.100
11/26/201463.5063.8863.2763.771,675,777
11/26/20140.100.100.100.100
11/25/201463.4763.6463.0163.552,281,430
11/25/20140.100.110.100.10130,177
11/24/201463.0763.7062.8863.681,474,546
11/24/20140.100.100.100.101,115
11/21/201462.2063.0862.1263.021,640,902
11/21/20140.100.110.100.115,000
11/20/201461.1161.8861.0861.621,095,655
11/20/20140.100.100.100.100
11/19/201461.9061.9061.2461.441,713,636
11/19/20140.100.100.100.100
11/18/201461.0961.9661.0661.721,630,988
11/18/20140.110.110.110.1110,000
11/17/201461.3961.6360.6561.021,687,653
11/17/20140.110.110.110.111,177
11/14/201461.1661.7261.1461.531,794,970
11/14/20140.110.110.100.102,130,500
11/13/201461.4261.6860.6661.202,219,815
11/13/20140.100.100.100.100
11/12/201461.6761.7561.4361.561,499,837
11/12/20140.110.110.110.1143,000
11/11/201461.5261.9861.4261.691,224,418
  • Showing 1-100 of 1,557 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center