$70.54 -0.07 (%) TE Connectivity Ltd. - NYSE

Mar. 27, 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
3/27/201570.6371.0569.9370.541,135,938
3/27/20150.120.120.120.121,500
3/26/201570.1570.7469.6470.611,635,146
3/26/20150.130.130.130.1350,000
3/25/201572.4272.6370.5970.591,498,753
3/25/20150.110.120.110.1227,500
3/24/201573.0273.0272.4372.43956,055
3/24/20150.110.110.110.112,222
3/23/201573.4573.5672.9473.071,105,522
3/23/20150.100.100.100.100
3/20/201572.6973.7372.5473.421,658,843
3/20/20150.100.100.100.100
3/19/201573.0473.1672.3172.391,435,139
3/19/20150.100.100.100.100
3/18/201572.0373.4671.5473.321,356,983
3/18/20150.110.110.110.113,000
3/17/201572.4772.4971.7272.051,390,259
3/17/20150.100.100.100.100
3/16/201571.4972.8971.4872.691,485,355
3/16/20150.100.100.100.100
3/13/201571.7272.0470.5571.041,708,914
3/13/20150.100.100.100.100
3/12/201571.1871.9270.9871.712,200,483
3/12/20150.100.100.100.100
3/11/201571.4971.6170.9771.061,660,526
3/11/20150.110.110.110.1113,000
3/10/201571.7872.0371.2071.452,650,096
3/10/20150.100.110.100.1176,000
3/9/201571.9872.2671.7672.131,200,701
3/9/20150.100.100.090.0915,000
3/6/201572.3572.7671.7472.071,760,177
3/6/20150.100.100.100.100
3/5/201572.9872.9972.3272.521,045,342
3/5/20150.100.100.100.100
3/4/201572.7073.0672.0172.711,851,158
3/4/20150.100.100.100.102,700
3/3/201572.6273.0972.2573.041,675,565
3/3/20150.100.100.100.100
3/2/201572.3673.0071.9572.951,339,285
3/2/20150.100.110.100.1111,000
2/27/201572.1372.3871.9072.131,859,857
2/27/20150.090.090.090.090
2/26/201572.2972.7372.2072.381,688,448
2/26/20150.110.110.090.094,963
2/25/201570.8272.2070.8272.161,777,113
2/25/20150.100.110.090.11556,100
2/24/201571.3472.1470.8771.881,527,659
2/24/20150.090.100.090.1029,000
2/23/201570.8371.3770.4271.361,252,309
2/23/20150.100.100.090.0950,851
2/20/201570.9671.5370.3671.431,498,084
2/20/20150.100.100.090.0966,500
2/19/201570.6371.3170.3471.001,102,741
2/19/20150.100.100.100.1015,000
2/18/201570.7971.0070.5470.791,011,041
2/18/20150.100.100.100.100
2/17/201570.7171.2570.6271.041,142,508
2/17/20150.100.100.100.1015,000
2/13/201570.3670.8870.0470.761,878,009
2/13/20150.100.100.100.10103,000
2/12/201569.9070.8269.7670.381,531,276
2/12/20150.100.100.100.1010,000
2/11/201569.4369.8769.1669.691,338,889
2/11/20150.100.100.100.100
2/10/201569.7069.7968.9069.561,546,825
2/10/20150.100.100.100.100
2/9/201568.4369.5368.3069.231,982,705
2/9/20150.100.100.100.109,000
2/6/201569.0069.6468.4568.651,505,738
2/6/20150.100.100.100.105,000
2/5/201567.9769.2967.8569.251,831,971
2/5/20150.100.100.100.100
2/4/201567.7968.3967.6167.971,811,619
2/4/20150.100.100.100.100
2/3/201566.8168.2666.8168.182,323,403
2/3/20150.100.100.100.100
2/2/201566.1366.9164.7766.872,809,104
2/2/20150.100.100.100.100
1/30/201567.1467.6166.3166.392,129,475
1/30/20150.100.100.100.1020,000
1/29/201567.4367.7666.0167.572,573,735
1/29/20150.100.100.100.100
1/28/201566.3869.9666.0767.453,934,548
1/28/20150.100.100.100.100
1/27/201564.6865.4563.5464.633,368,195
1/27/20150.100.100.100.100
1/26/201562.8863.2962.4963.161,437,814
1/26/20150.100.100.100.103,293
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
  • Showing 1-100 of 1,601 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center