Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	150.84	152.13	150.52	151.01	1,417,865	-0.14(-0.09%)
May 21, 2024	150.37	151.66	150.25	151.15	998,199	+0.11(+0.07%)
May 20, 2024	150.18	151.30	149.56	151.04	759,274	+0.68(+0.45%)
May 17, 2024	150.92	150.94	149.93	150.36	1,052,717	-0.08(-0.05%)
May 16, 2024	150.98	151.49	150.32	150.44	1,512,754	-0.37(-0.24%)
May 15, 2024	149.36	151.08	149.15	150.81	1,347,664	+2.16(+1.45%)
May 14, 2024	147.86	148.79	147.41	148.65	1,202,934	+1.44(+0.98%)
May 13, 2024	146.19	147.32	146.05	147.21	1,443,563	+1.64(+1.13%)
May 10, 2024	146.37	146.56	145.25	145.56	1,223,171	+0.09(+0.06%)
May 09, 2024	144.38	145.72	143.87	145.47	1,329,780	+1.29(+0.90%)
May 08, 2024	141.87	144.29	141.87	144.18	1,285,385	+1.55(+1.09%)
May 07, 2024	142.35	143.42	142.31	142.63	1,425,816	+1.02(+0.72%)
May 06, 2024	141.87	142.24	140.54	141.61	1,959,835	+0.22(+0.15%)
May 03, 2024	141.04	142.33	139.66	141.39	1,203,010	+1.98(+1.42%)
May 02, 2024	140.43	141.16	137.02	139.41	1,727,097	+0.56(+0.40%)
May 01, 2024	139.66	141.38	138.82	138.85	1,416,228	-2.02(-1.44%)
Apr 30, 2024	142.00	142.84	140.82	140.87	2,092,937	-1.33(-0.94%)
Apr 29, 2024	140.90	142.21	140.83	142.21	1,702,396	+2.60(+1.86%)
Apr 26, 2024	140.54	141.35	139.42	139.61	2,665,259	-0.27(-0.19%)
Apr 25, 2024	140.75	140.84	137.90	139.88	3,233,260	+0.48(+0.34%)
Apr 24, 2024	141.35	141.99	137.78	139.40	5,791,922	-3.22(-2.26%)
Apr 23, 2024	143.37	144.99	142.37	142.62	3,006,501	-0.54(-0.38%)
Apr 22, 2024	140.86	143.49	139.79	143.15	3,039,248	+3.21(+2.29%)
Apr 19, 2024	140.05	140.72	139.51	139.95	4,155,843	+0.07(+0.05%)
Apr 18, 2024	141.14	142.04	139.69	139.88	2,305,760	-1.00(-0.71%)
Apr 17, 2024	142.94	143.14	140.32	140.87	1,873,360	-1.36(-0.96%)
Apr 16, 2024	141.49	143.33	141.22	142.24	1,802,417	+0.83(+0.58%)
Apr 15, 2024	144.06	144.82	140.93	141.41	1,461,290	-0.96(-0.67%)
Apr 12, 2024	144.45	145.36	142.19	142.37	1,954,959	-3.71(-2.54%)
Apr 11, 2024	145.16	146.33	143.10	146.08	1,328,026	+1.76(+1.22%)
Apr 10, 2024	145.02	145.81	143.54	144.32	3,278,868	-2.92(-1.98%)
Apr 09, 2024	146.61	147.35	145.71	147.24	1,548,002	+3.08(+2.13%)
Apr 08, 2024	144.91	145.08	143.85	144.16	1,215,031	+0.13(+0.09%)
Apr 05, 2024	144.11	145.16	142.84	144.03	1,110,470	+0.17(+0.12%)
Apr 04, 2024	147.24	147.33	143.30	143.86	2,115,874	-1.20(-0.82%)
Apr 03, 2024	142.21	145.15	142.21	145.06	1,761,433	+2.98(+2.10%)
Apr 02, 2024	141.68	142.74	141.13	142.08	1,858,253	-1.26(-0.88%)
Apr 01, 2024	144.48	144.63	143.00	143.34	1,377,104	-1.28(-0.88%)
Mar 28, 2024	145.03	144.63	144.61	144.62	1,551,461	+0.31(+0.21%)
Mar 27, 2024	142.12	144.62	142.12	144.31	2,512,950	+3.29(+2.33%)
Mar 26, 2024	141.05	141.67	140.83	141.02	1,632,510	+0.02(+0.01%)
Mar 25, 2024	143.38	143.38	140.98	141.00	1,770,331	-1.69(-1.19%)
Mar 22, 2024	143.27	143.82	142.51	142.70	1,533,310	-0.68(-0.47%)
Mar 21, 2024	142.06	144.40	141.87	143.37	3,192,594	+2.65(+1.88%)
Mar 20, 2024	140.39	141.39	139.48	140.72	1,780,193	+0.66(+0.47%)
Mar 19, 2024	139.26	140.83	139.17	140.07	2,146,341	+0.67(+0.48%)
Mar 18, 2024	139.49	140.88	139.30	139.40	2,576,431	+0.84(+0.60%)
Mar 15, 2024	137.57	139.24	137.57	138.56	2,991,980	-0.29(-0.21%)
Mar 14, 2024	140.38	140.68	138.30	138.85	2,049,356	-1.93(-1.37%)
Mar 13, 2024	140.44	141.26	139.99	140.78	1,588,825	+0.85(+0.60%)
Mar 12, 2024	141.52	141.52	139.64	139.94	1,660,338	-0.49(-0.35%)
Mar 11, 2024	138.86	140.85	138.86	140.43	2,162,822	+0.50(+0.36%)
Mar 08, 2024	142.24	142.66	139.76	139.93	2,077,977	-1.92(-1.35%)
Mar 07, 2024	141.39	142.47	141.12	141.85	1,882,264	+1.04(+0.74%)
Mar 06, 2024	141.22	142.65	140.73	140.80	3,047,472	+1.16(+0.83%)
Mar 05, 2024	141.64	142.69	139.15	139.64	2,263,968	-2.81(-1.97%)
Mar 04, 2024	143.03	143.49	142.43	142.45	2,305,582	-0.68(-0.47%)
Mar 01, 2024	142.68	143.55	141.71	143.12	1,633,662	+0.18(+0.13%)
Feb 29, 2024	143.45	143.85	142.46	142.94	2,704,957	+0.46(+0.32%)
Feb 28, 2024	142.42	143.49	142.06	142.49	1,641,339	-0.53(-0.37%)
Feb 27, 2024	143.21	143.81	142.46	143.01	3,218,345	+0.84(+0.59%)
Feb 26, 2024	142.56	143.07	142.01	142.18	1,972,289	-0.32(-0.22%)
Feb 23, 2024	143.38	143.71	141.84	142.50	1,278,943	-0.52(-0.36%)
Feb 22, 2024	142.94	143.41	141.60	143.01	1,707,823	+2.88(+2.05%)
Feb 21, 2024	139.65	140.33	139.16	140.14	1,797,051	+0.52(+0.37%)
Feb 20, 2024	140.44	140.83	138.76	139.62	2,021,431	-2.17(-1.53%)
Feb 16, 2024	142.61	143.44	141.69	141.79	1,960,161	-0.77(-0.54%)
Feb 15, 2024	142.19	144.01	142.16	142.56	2,599,016	+0.96(+0.67%)
Feb 14, 2024	140.73	141.76	139.94	141.60	2,813,541	+2.04(+1.46%)
Feb 13, 2024	140.00	140.87	138.14	139.56	1,969,875	-2.53(-1.78%)
Feb 12, 2024	142.73	143.79	141.88	142.09	2,300,886	-0.75(-0.53%)
Feb 09, 2024	141.96	143.24	141.54	142.84	1,413,617	+0.93(+0.66%)
Feb 08, 2024	141.01	142.05	140.34	141.91	2,808,209	+1.11(+0.79%)
Feb 07, 2024	140.61	141.29	139.67	140.80	3,116,774	+0.44(+0.31%)
Feb 06, 2024	139.58	140.60	138.93	140.36	1,901,520	+0.75(+0.54%)
Feb 05, 2024	140.94	141.26	139.08	139.61	1,646,732	-2.01(-1.42%)
Feb 02, 2024	140.53	142.33	139.86	141.62	1,326,143	+0.56(+0.40%)
Feb 01, 2024	141.30	141.41	139.02	141.06	3,616,823	+0.06(+0.04%)
Jan 31, 2024	142.79	143.36	140.80	141.00	2,789,907	-3.01(-2.09%)
Jan 30, 2024	144.59	145.61	143.97	144.01	1,243,595	-0.44(-0.30%)
Jan 29, 2024	141.84	144.51	141.40	144.45	1,872,529	+1.18(+0.82%)
Jan 26, 2024	144.57	144.59	142.26	143.27	3,330,342	+0.22(+0.15%)
Jan 25, 2024	143.31	143.78	141.66	143.05	3,672,540	+0.62(+0.44%)
Jan 24, 2024	142.19	145.60	140.36	142.42	4,108,683	+8.91(+6.67%)
Jan 23, 2024	132.52	134.05	132.45	133.52	2,773,438	+1.44(+1.09%)
Jan 22, 2024	131.88	132.96	131.88	132.08	3,034,223	+0.65(+0.50%)
Jan 19, 2024	130.06	131.43	128.83	131.43	2,646,829	+2.06(+1.59%)
Jan 18, 2024	128.91	129.37	127.83	129.36	3,023,023	+1.32(+1.03%)
Jan 17, 2024	128.24	129.11	127.44	128.04	2,063,203	-1.60(-1.23%)
Jan 16, 2024	130.07	130.38	127.62	129.64	2,602,406	-1.18(-0.90%)
Jan 12, 2024	131.14	132.20	130.36	130.82	1,989,890	-0.17(-0.13%)
Jan 11, 2024	131.80	132.12	130.12	130.99	2,161,834	-1.06(-0.80%)
Jan 10, 2024	131.88	132.40	131.36	132.05	1,858,041	+0.01(+0.01%)
Jan 09, 2024	130.96	132.69	130.96	132.04	1,280,799	-0.69(-0.52%)
Jan 08, 2024	132.50	133.06	131.41	132.73	1,538,816	+1.49(+1.13%)
Jan 05, 2024	130.65	132.18	130.46	131.24	1,841,150	-0.11(-0.08%)
Jan 04, 2024	133.87	133.91	130.85	131.35	2,657,006	-4.63(-3.41%)
Jan 03, 2024	136.61	136.98	135.69	135.98	1,699,231	-1.77(-1.29%)
Jan 02, 2024	138.12	138.53	136.93	137.75	1,379,235	-1.57(-1.12%)
Dec 29, 2023	139.51	140.04	138.86	139.32	802,654	-0.56(-0.40%)
Dec 28, 2023	139.97	140.15	139.26	139.88	631,450	+0.30(+0.21%)
Dec 27, 2023	140.08	140.27	139.06	139.59	816,072	-0.56(-0.40%)
Dec 26, 2023	140.01	140.59	139.33	140.14	665,843	+0.36(+0.26%)
Dec 22, 2023	139.52	140.42	138.78	139.79	793,209	+1.08(+0.78%)
Dec 21, 2023	138.32	138.86	137.47	138.71	1,055,300	+1.36(+0.99%)
Dec 20, 2023	139.13	140.45	137.26	137.35	1,525,833	-2.59(-1.85%)
Dec 19, 2023	140.24	140.81	139.47	139.94	1,172,389	+0.14(+0.10%)
Dec 18, 2023	140.68	140.86	139.70	139.80	1,329,662	-0.63(-0.45%)
Dec 15, 2023	140.56	141.68	137.95	140.43	3,208,038	-1.71(-1.20%)
Dec 14, 2023	138.22	142.60	137.81	142.14	2,023,014	+5.40(+3.95%)
Dec 13, 2023	136.07	136.84	133.98	136.73	1,358,984	+2.37(+1.76%)
Dec 12, 2023	134.66	134.90	133.88	134.36	1,028,608	-0.26(-0.19%)
Dec 11, 2023	132.93	135.16	132.59	134.62	1,180,281	+2.42(+1.83%)
Dec 08, 2023	130.91	132.56	130.36	132.20	1,457,822	+0.94(+0.72%)
Dec 07, 2023	130.46	131.79	129.72	131.26	1,255,909	+1.13(+0.87%)
Dec 06, 2023	129.71	130.77	129.19	130.13	1,089,136	+1.53(+1.19%)
Dec 05, 2023	129.22	129.22	127.73	128.60	949,626	-1.30(-1.00%)
Dec 04, 2023	129.77	130.74	129.48	129.90	2,193,512	-0.99(-0.76%)
Dec 01, 2023	129.54	131.37	129.07	130.89	1,380,335	+0.99(+0.76%)
Nov 30, 2023	130.04	130.14	128.64	129.90	2,253,720	+0.57(+0.44%)
Nov 29, 2023	129.93	130.63	129.29	129.33	1,166,218	+0.24(+0.18%)
Nov 28, 2023	129.42	130.16	128.72	129.10	1,343,998	-0.46(-0.35%)
Nov 27, 2023	129.25	130.21	129.14	129.55	1,620,672	-0.41(-0.31%)
Nov 24, 2023	130.12	130.42	129.68	129.96	578,743	-0.27(-0.21%)
Nov 22, 2023	130.55	131.00	129.86	130.23	964,948	+0.62(+0.47%)
Nov 21, 2023	129.90	130.26	129.12	129.61	860,396	-0.55(-0.42%)
Nov 20, 2023	130.06	130.87	129.70	130.16	1,359,671	-0.20(-0.15%)
Nov 17, 2023	131.10	131.24	129.86	130.36	1,437,985	+0.12(+0.09%)
Nov 16, 2023	130.26	131.31	129.42	130.24	1,591,872	+0.16(+0.12%)
Nov 15, 2023	129.53	131.50	129.36	130.08	1,724,968	+1.20(+0.93%)
Nov 14, 2023	125.41	129.09	125.24	128.87	1,699,882	+5.51(+4.47%)
Nov 13, 2023	124.31	124.77	123.35	123.36	1,052,212	-1.66(-1.33%)
Nov 10, 2023	122.88	125.44	122.20	125.02	1,694,834	+2.52(+2.05%)
Nov 09, 2023	124.14	124.49	122.45	122.51	1,390,224	-0.93(-0.75%)
Nov 08, 2023	123.59	124.30	122.66	123.44	1,250,235	+0.00(+0.00%)
Nov 07, 2023	123.60	124.19	123.27	123.44	1,468,659	-0.84(-0.68%)
Nov 06, 2023	124.26	124.42	123.60	124.27	1,245,892	+0.13(+0.10%)
Nov 03, 2023	123.70	125.54	123.44	124.14	1,335,343	+1.70(+1.39%)
Nov 02, 2023	121.90	122.49	120.73	122.45	2,273,157	+1.16(+0.96%)
Nov 01, 2023	118.25	121.34	117.57	121.28	2,105,978	+4.95(+4.25%)
Oct 31, 2023	114.61	116.40	114.52	116.34	1,943,143	+1.49(+1.30%)
Oct 30, 2023	114.67	115.49	113.68	114.85	1,695,690	+0.82(+0.72%)
Oct 27, 2023	115.63	115.83	113.52	114.03	1,545,528	-2.01(-1.74%)
Oct 26, 2023	116.08	117.41	115.61	116.04	1,777,228	+1.06(+0.92%)
Oct 25, 2023	115.50	116.03	114.02	114.98	1,845,146	-1.56(-1.34%)
Oct 24, 2023	115.72	116.71	114.81	116.54	1,531,338	+1.98(+1.73%)
Oct 23, 2023	115.54	116.40	114.55	114.56	2,039,842	-1.53(-1.32%)
Oct 20, 2023	118.02	118.09	115.98	116.09	4,095,636	-1.73(-1.47%)
Oct 19, 2023	120.39	121.48	117.42	117.82	2,160,532	-2.62(-2.17%)
Oct 18, 2023	121.90	122.49	120.15	120.43	1,656,254	-2.49(-2.02%)
Oct 17, 2023	121.97	123.64	120.72	122.92	1,884,594	+0.24(+0.19%)
Oct 16, 2023	121.72	123.57	120.85	122.68	1,400,626	+2.79(+2.33%)
Oct 13, 2023	122.64	122.64	118.90	119.89	1,424,007	-3.11(-2.53%)
Oct 12, 2023	124.17	124.33	121.98	123.00	1,016,731	-0.82(-0.66%)
Oct 11, 2023	122.78	123.89	122.46	123.82	1,523,580	+1.09(+0.88%)
Oct 10, 2023	121.91	123.64	121.69	122.73	1,026,516	+1.21(+1.00%)
Oct 09, 2023	121.13	121.90	120.05	121.52	879,977	-0.86(-0.70%)
Oct 06, 2023	119.75	122.76	119.59	122.38	1,654,521	+3.00(+2.51%)
Oct 05, 2023	121.80	122.00	118.40	119.38	1,852,627	-2.45(-2.01%)
Oct 04, 2023	120.99	122.19	120.14	121.83	1,003,764	+1.16(+0.96%)
Oct 03, 2023	120.79	122.18	120.07	120.66	1,133,501	-0.98(-0.80%)
Oct 02, 2023	121.20	122.34	120.87	121.64	1,165,161	-0.31(-0.25%)
Sep 29, 2023	123.24	123.49	121.50	121.94	987,372	-0.28(-0.23%)
Sep 28, 2023	119.32	122.84	118.81	122.22	1,419,205	+3.33(+2.80%)
Sep 27, 2023	119.91	120.40	118.10	118.89	1,604,715	-0.08(-0.07%)
Sep 26, 2023	120.65	121.06	118.92	118.97	1,614,800	-2.48(-2.04%)
Sep 25, 2023	120.77	121.46	120.62	121.45	1,624,184	-0.01(-0.01%)
Sep 22, 2023	122.00	122.59	121.36	121.46	1,560,078	-0.18(-0.15%)
Sep 21, 2023	122.67	123.17	121.58	121.64	1,683,593	-2.19(-1.77%)
Sep 20, 2023	125.98	126.37	123.67	123.83	1,310,401	-1.50(-1.20%)
Sep 19, 2023	125.15	125.51	123.95	125.33	1,048,452	-0.01(-0.01%)
Sep 18, 2023	124.60	125.95	124.45	125.34	1,057,907	+0.29(+0.23%)
Sep 15, 2023	127.31	127.56	124.52	125.05	2,159,579	-2.48(-1.94%)
Sep 14, 2023	127.43	128.16	126.32	127.53	1,056,519	+0.93(+0.73%)
Sep 13, 2023	126.87	127.14	125.87	126.60	1,040,192	-0.22(-0.17%)
Sep 12, 2023	126.24	127.67	126.24	126.82	796,649	+0.08(+0.06%)
Sep 11, 2023	127.46	127.46	125.40	126.74	942,015	+0.52(+0.42%)
Sep 08, 2023	126.28	127.15	125.73	126.22	968,547	-0.32(-0.25%)
Sep 07, 2023	127.07	127.16	125.60	126.53	1,422,718	-1.86(-1.45%)
Sep 06, 2023	128.76	130.03	127.90	128.39	2,751,213	-0.94(-0.73%)
Sep 05, 2023	131.30	131.54	129.21	129.33	980,913	-2.23(-1.70%)
Sep 01, 2023	131.71	132.00	130.95	131.56	1,184,569	+0.87(+0.66%)
Aug 31, 2023	130.53	131.42	130.50	130.69	1,323,784	+0.45(+0.35%)
Aug 30, 2023	129.22	130.65	129.08	130.24	1,299,125	+0.73(+0.56%)
Aug 29, 2023	128.03	129.53	127.65	129.51	2,458,934	+1.42(+1.11%)
Aug 28, 2023	127.88	128.94	127.72	128.08	1,063,689	+1.10(+0.86%)
Aug 25, 2023	126.62	127.68	125.95	126.99	1,469,752	+1.07(+0.85%)
Aug 24, 2023	127.14	127.93	125.90	125.92	2,230,787	-1.39(-1.09%)
Aug 23, 2023	126.45	127.88	126.13	127.31	1,281,063	+1.18(+0.94%)
Aug 22, 2023	127.27	127.53	126.02	126.13	1,066,261	-0.50(-0.40%)
Aug 21, 2023	126.45	127.33	125.81	126.63	1,556,438	+0.57(+0.45%)
Aug 18, 2023	125.21	126.91	125.21	126.06	1,714,424	-0.14(-0.11%)
Aug 17, 2023	128.13	128.43	126.19	126.20	1,794,059	-1.01(-0.79%)
Aug 16, 2023	127.95	128.91	126.94	127.20	2,074,496	-1.00(-0.78%)
Aug 15, 2023	130.38	130.41	128.18	128.21	1,832,789	-2.94(-2.24%)
Aug 14, 2023	130.88	131.50	130.04	131.15	1,534,733	+0.41(+0.32%)
Aug 11, 2023	131.86	132.25	130.44	130.73	1,516,083	-1.93(-1.45%)
Aug 10, 2023	134.10	135.13	132.56	132.66	1,770,415	-0.70(-0.52%)
Aug 09, 2023	135.07	135.29	133.34	133.36	1,383,657	-1.66(-1.23%)
Aug 08, 2023	135.79	136.22	133.84	135.02	1,870,985	-1.98(-1.45%)
Aug 07, 2023	136.99	137.90	136.97	137.00	1,487,780	+0.90(+0.66%)
Aug 04, 2023	137.71	138.10	135.80	136.10	1,238,930	-1.40(-1.01%)
Aug 03, 2023	138.12	138.40	136.05	137.49	1,309,117	-1.37(-0.98%)
Aug 02, 2023	139.67	140.77	138.84	138.86	1,705,927	-2.27(-1.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

TE Connectivity (NY: TEL )

Historical Prices

Sections

Services

Follow Us

Log In Using Your Account

Benton, AR (72018)

Today

Tonight

TE Connectivity (NY: TEL )

Historical Prices

Sections

Services

Follow Us