TE CONNECTIVITY $46.58

down -0.29


19/6/2013 11:19 AM  |  NYSE : TEL  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

TEL historical data

Date Open High Low Close Volume
6/18/2013 46.11 46.89 46.08 46.87 11144
6/17/2013 45.69 46.36 45.60 46.17 13080
6/14/2013 45.68 45.88 45.29 45.42 10211
6/13/2013 44.67 45.74 44.49 45.62 8672
6/12/2013 45.23 45.36 44.62 44.70 15239
6/11/2013 44.67 45.15 44.42 44.89 15214
6/10/2013 45.65 45.74 45.12 45.20 11980
6/7/2013 44.62 45.69 44.62 45.53 16727
6/6/2013 44.49 44.67 43.88 44.45 14746
6/5/2013 44.63 44.74 44.13 44.45 17325
6/4/2013 44.98 45.35 44.57 44.83 14957
6/3/2013 44.55 45.15 44.33 44.99 17090
5/31/2013 45.02 45.52 44.39 44.39 22007
5/30/2013 44.73 45.61 44.71 45.15 15803
5/29/2013 44.84 45.11 44.60 44.61 19741
5/28/2013 45.54 45.86 45.35 45.37 16537
5/24/2013 45.26 45.43 44.80 45.28 8659
5/23/2013 45.19 45.84 45.08 45.56 14699
5/22/2013 46.13 46.46 45.24 45.50 18551
5/21/2013 46.17 46.21 45.77 45.96 13317
5/20/2013 45.72 46.44 45.68 46.09 16617
5/17/2013 45.34 46.02 45.33 45.99 17748
5/16/2013 45.23 45.71 45.18 45.32 12081
5/15/2013 44.73 45.40 44.60 45.27 11648
5/14/2013 44.30 44.94 44.24 44.93 14177
5/13/2013 44.46 44.50 44.31 44.35 14046
5/10/2013 44.52 44.74 44.38 44.49 15457
5/9/2013 44.91 44.98 44.34 44.50 20521
5/8/2013 44.67 45.08 44.44 44.90 23048
5/7/2013 44.90 45.23 44.68 44.73 16646
5/6/2013 44.08 44.96 44.08 44.88 11748
5/3/2013 43.79 44.75 43.67 44.44 19663
5/2/2013 43.05 43.60 42.82 43.49 14424
5/1/2013 43.27 43.50 42.68 42.72 16236
4/30/2013 42.83 43.62 42.49 43.55 23114
4/29/2013 42.41 42.93 42.41 42.91 12589
4/26/2013 42.95 42.95 42.26 42.43 17940
4/25/2013 42.32 43.20 42.28 42.91 20474
4/24/2013 40.75 42.26 40.75 42.16 22900
4/23/2013 39.68 40.50 39.68 40.50 16540
4/22/2013 39.41 39.73 39.09 39.55 16484
4/19/2013 39.23 39.44 38.75 39.38 14198
4/18/2013 39.79 39.89 38.79 39.11 24310
4/17/2013 40.90 40.99 39.45 39.73 24522
4/16/2013 40.64 41.40 40.52 41.37 14236
4/15/2013 41.48 41.50 40.34 40.34 16841
4/12/2013 41.91 41.99 41.42 41.61 17498
4/11/2013 41.68 42.21 41.58 42.02 17525
4/10/2013 41.15 41.94 40.89 41.76 21264
4/9/2013 41.35 41.53 41.19 41.41 9747
4/8/2013 41.09 41.29 41.07 41.27 12996
4/5/2013 40.86 41.24 40.58 41.14 16994
4/4/2013 41.54 41.89 41.17 41.41 14660
4/3/2013 41.60 41.99 41.22 41.33 16189
4/2/2013 41.81 41.95 41.26 41.46 13919
4/1/2013 41.94 41.99 41.40 41.60 10970
3/28/2013 41.69 41.99 41.57 41.93 17462
3/27/2013 41.47 41.78 41.31 41.61 18712
3/26/2013 41.69 41.87 41.60 41.68 12628
3/25/2013 41.96 42.27 41.28 41.54 14298
3/22/2013 41.76 41.87 41.54 41.82 11790
3/21/2013 41.70 41.96 41.37 41.56 15455
3/20/2013 42.00 42.16 41.72 42.11 12585
3/19/2013 41.77 41.84 41.26 41.65 13329
3/18/2013 41.35 41.99 41.25 41.63 10798
3/15/2013 42.28 42.42 41.56 41.83 24573
3/14/2013 42.01 42.60 42.01 42.54 14796
3/13/2013 42.14 42.21 41.85 41.92 14617
3/12/2013 42.05 42.22 41.67 42.09 16870
3/11/2013 42.08 42.20 41.88 42.05 14043
3/8/2013 41.67 42.25 41.51 42.22 15110
3/7/2013 41.57 41.71 41.41 41.49 13618
3/6/2013 40.99 41.54 40.86 41.44 13779
3/5/2013 40.67 41.09 40.67 40.83 13719
3/4/2013 40.14 40.51 39.98 40.45 13594
3/1/2013 39.96 40.44 39.56 40.23 13302
2/28/2013 39.98 40.32 39.80 40.13 17694
2/27/2013 39.62 40.21 39.45 40.00 16881
2/26/2013 40.00 40.08 39.34 39.80 24383
2/25/2013 41.15 41.17 39.69 39.69 22062
2/22/2013 40.68 41.25 40.36 41.01 22142
2/21/2013 40.76 40.78 40.29 40.48 22575
2/20/2013 41.21 41.40 40.94 40.96 15293
2/19/2013 41.00 41.45 40.94 41.30 12821
2/15/2013 41.08 41.29 40.75 41.03 15332
2/14/2013 40.62 41.09 40.46 41.08 20912
2/13/2013 40.58 40.99 40.54 40.92 14268
2/12/2013 40.44 40.69 40.37 40.49 8762
2/11/2013 40.49 40.56 40.27 40.44 10568
2/8/2013 40.09 40.61 40.07 40.52 11463
2/7/2013 39.97 40.12 39.53 39.99 11949
2/6/2013 39.42 40.12 39.33 40.07 16382
2/5/2013 39.35 39.95 39.35 39.69 20632
2/4/2013 38.93 39.52 38.83 39.15 15883
2/1/2013 39.10 39.58 39.00 39.37 17811
1/31/2013 38.89 39.08 38.77 38.88 16690
1/30/2013 38.98 39.17 38.87 38.93 15055
1/29/2013 39.05 39.17 38.77 38.95 17038
1/28/2013 39.12 39.66 38.73 39.14 23451
1/25/2013 39.45 39.76 39.28 39.47 19936
Marketplace
Trading Center