$57.93 -1.36 (%) TE Connectivity Ltd. - NYSE

Sep. 1, 2015 | 12:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEL historical data

Date Open High Low Close Volume
8/31/201559.0160.0058.7959.292,556,167
8/31/20150.100.100.100.1010,500
8/28/201558.5559.4258.5559.242,820,276
8/28/20150.100.100.100.102,500
8/27/201557.4658.6457.0958.072,261,965
8/27/20150.100.100.100.100
8/26/201557.7557.9055.2356.883,454,178
8/26/20150.100.100.100.1028,000
8/25/201558.0358.0355.4955.532,545,194
8/25/20150.100.100.100.100
8/24/201554.8258.3454.3256.244,498,236
8/24/20150.100.100.100.1011,000
8/21/201560.1260.6758.7358.772,427,521
8/21/20150.100.100.100.100
8/20/201561.7661.9860.8460.872,398,640
8/20/20150.100.100.100.109,907
8/19/201562.1262.9061.6262.381,628,040
8/19/20150.110.110.110.11900
8/18/201562.4162.6162.0862.361,441,842
8/18/20150.100.100.100.100
8/17/201562.2562.7161.7662.541,001,319
8/17/20150.110.110.110.110
8/14/201561.7062.6061.6662.531,097,715
8/14/20150.110.110.110.111,001
8/13/201562.5463.0961.8261.851,659,053
8/13/20150.100.100.100.100
8/12/201562.3862.6961.4562.581,772,032
8/12/20150.120.120.120.120
8/11/201563.3563.6262.7362.782,479,324
8/11/20150.100.120.100.1255,457
8/10/201562.3364.0762.2864.062,302,726
8/10/20150.090.090.090.090
8/7/201561.5062.0561.3561.911,137,726
8/7/20150.110.110.110.110
8/6/201562.4162.6261.6061.632,005,578
8/6/20150.100.110.090.11455,000
8/5/201561.6662.7561.4262.592,431,360
8/5/20150.090.090.090.0922,500
8/4/201560.8861.3360.7561.022,545,550
8/4/20150.090.090.090.091,000
8/3/201560.8661.1660.5260.961,706,072
7/31/201560.9761.2860.5460.922,318,505
7/31/20150.090.090.090.090
7/30/201560.5060.8560.4660.704,168,669
7/30/20150.090.090.090.097,086
7/29/201560.7061.1260.5860.632,695,522
7/29/20150.090.090.090.0931,222
7/28/201560.2361.0759.8160.672,489,359
7/28/20150.100.110.090.0955,962
7/27/201560.0560.5759.7059.852,390,850
7/27/20150.090.090.090.092,480
7/24/201561.1061.4860.1860.293,956,730
7/24/20150.090.090.090.094,300
7/23/201561.7062.0960.9061.143,515,793
7/23/20150.090.090.090.091,488
7/22/201562.0962.6861.4561.706,561,516
7/22/20150.090.090.090.090
7/21/201562.3162.9362.0862.371,823,077
7/21/20150.090.090.090.093,222
7/20/201562.2462.6161.8862.381,463,711
7/20/20150.090.090.090.090
7/17/201562.9262.9662.0262.202,369,181
7/17/20150.090.090.090.090
7/16/201563.2863.5862.5562.791,468,752
7/16/20150.100.100.090.0940,925
7/15/201563.1663.2462.7862.892,051,868
7/15/20150.090.090.090.090
7/14/201562.5663.2662.5363.092,307,639
7/14/20150.090.090.090.094,147
7/13/201562.7662.9662.3862.551,828,450
7/13/20150.090.090.090.090
7/10/201562.6862.8462.0762.411,766,571
7/10/20150.090.090.090.090
7/9/201562.7662.8961.7161.732,066,927
7/9/20150.110.110.110.110
7/8/201562.6763.1661.6861.762,795,596
7/8/20150.090.110.090.1122,500
7/7/201563.7163.9362.5363.433,259,298
7/7/20150.090.090.090.090
7/6/201563.6364.1363.2363.712,139,871
7/6/20150.100.100.100.100
7/3/20150.100.100.100.10500
7/2/201564.2364.6964.0064.361,395,126
7/2/20150.100.100.100.10221,500
7/1/201564.8864.9863.9264.352,141,061
6/30/201564.7064.9263.5164.304,001,841
6/30/20150.100.100.090.1015,000
6/29/201565.5765.9463.8164.003,264,727
6/29/20150.090.090.090.095,000
6/26/201566.7166.7865.6666.122,763,111
6/26/20150.100.100.100.100
6/25/201568.1068.4466.4966.542,806,429
6/25/20150.100.100.100.1069,000
6/24/201569.5469.5768.0768.111,743,657
6/24/20150.100.100.100.100
6/23/201569.5769.7368.9069.561,476,354
6/23/20150.100.100.100.1055,000
6/22/201569.5669.6069.0769.36913,526
6/22/20150.090.100.090.0917,000
6/19/201569.1569.6768.8968.921,790,274
  • Showing 1-100 of 1,707 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!