$54.54 -0.75 (%) TE Connectivity Ltd. - NYSE

Oct. 1, 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
9/30/201457.7557.9554.5555.296,480,378
9/30/20140.130.130.130.1363,000
9/29/201458.3058.5157.8457.872,322,064
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
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
  • Showing 1-100 of 1,477 items
  • 1
  • 2
  • 3
  • ...
  • 15
  • >>
Trading Center