TE Connectivity Ltd. $62.07

down -0.90


27/8/2014 04:03 PM  |  NYSE : TEL  
Industries : Electronics / Diversified Electronics
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEL historical data

Date Open High Low Close Volume
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
8/14/20140.140.140.140.140
8/13/201461.5562.1461.2362.11907,278
8/13/20140.140.140.140.143,000
8/12/201461.2561.7360.7161.151,443,466
8/12/20140.140.140.140.1412,560
8/11/201461.5262.0461.4461.51734,448
8/11/20140.140.140.140.1420,000
8/8/201460.9861.3160.6361.291,342,394
8/8/20140.130.140.130.14130,000
8/7/201461.8461.8460.7960.901,675,886
8/7/20140.130.130.130.130
8/6/201461.1861.5061.0061.372,685,918
8/6/20140.130.130.130.1380
8/5/201461.3562.0061.0961.321,683,706
8/5/20140.130.130.130.1323,021
8/4/201461.8061.9361.5661.651,785,823
8/1/201461.8661.8660.8661.483,193,431
8/1/20140.140.140.130.1324,500
7/31/201463.0063.0561.8761.892,379,812
7/31/20140.140.140.140.140
7/30/201463.0263.6062.6163.372,664,660
7/30/20140.140.140.140.148,351
7/29/201463.1463.6062.6362.732,369,549
7/29/20140.140.140.140.140
7/28/201463.0363.4262.7063.141,912,374
7/28/20140.140.140.140.14252,270
7/25/201463.0463.5462.7863.052,019,577
7/25/20140.130.130.130.130
7/24/201462.6063.3862.3163.313,030,824
7/24/20140.140.140.130.13118,007
7/23/201463.0064.7060.7062.325,223,681
7/23/20140.140.140.140.145,240
7/22/201464.4765.0164.4064.972,381,169
7/22/20140.140.140.130.14194,972
7/21/201463.8764.3663.6464.301,860,826
7/21/20140.140.140.140.140
7/18/201463.2864.3163.2164.261,717,705
7/18/20140.140.140.140.1497,800
7/17/201462.8163.4062.5563.061,901,249
7/17/20140.140.150.140.1446,715
7/16/201463.3863.5662.8962.961,723,754
7/16/20140.150.150.140.1458,560
7/15/201463.2263.3262.6863.081,932,432
7/15/20140.150.150.140.1430,340
7/14/201463.4563.6763.1163.202,026,944
7/14/20140.150.150.140.14151,000
7/11/201463.5463.5463.0963.211,343,468
7/11/20140.140.140.140.1436,000
7/10/201462.7063.7262.6263.332,322,728
7/10/20140.140.140.140.140
7/9/201463.6264.0363.2364.011,417,778
7/9/20140.140.140.140.140
7/8/201463.6063.6862.9563.601,424,927
7/8/20140.140.140.140.140
7/7/201463.6363.7863.1163.721,195,636
7/7/20140.140.140.140.14104,000
7/4/20140.140.140.140.14100,000
7/3/201463.3463.6963.1163.66539,938
7/3/20140.140.150.140.15355,100
7/2/201463.2563.8463.1363.211,451,187
7/2/20140.150.150.150.150
7/1/201462.1563.4862.0463.361,652,208
6/30/201461.8662.0061.4261.841,538,058
6/30/20140.150.150.150.1525,120
6/27/201461.0561.9961.0361.941,116,115
6/27/20140.150.150.140.1475,000
6/26/201461.2861.4260.6361.18900,051
6/26/20140.150.150.150.1544,000
6/25/201460.9861.3760.5761.041,698,242
6/25/20140.150.150.150.15110,200
6/24/201461.7362.0360.9360.941,183,379
6/24/20140.150.150.150.1566,000
6/23/201461.7162.4661.5661.891,422,514
6/23/20140.150.150.150.150
6/20/201462.3062.5161.9762.243,376,366
6/20/20140.150.150.150.150
6/19/201461.9362.6361.7162.232,831,886
6/19/20140.150.150.150.150
6/18/201461.7362.0161.2161.94854,959
6/18/20140.150.150.150.1547,200
6/17/201461.4962.1861.2861.781,458,604
Trading Center