TE Connectivity Ltd. (TEL)
NYSE: TEL · Real-Time Price · USD
151.22
+1.64 (1.10%)
Sep 27, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 150.30 | 151.67 | 149.16 | 151.22 | 151.22 | 1.10% | 1,349,213 |
| Sep 26, 2024 | 147.77 | 149.69 | 147.67 | 149.58 | 149.58 | 2.61% | 2,086,079 |
| Sep 25, 2024 | 148.00 | 148.43 | 145.28 | 145.78 | 145.78 | -2.02% | 1,752,316 |
| Sep 24, 2024 | 148.96 | 149.99 | 147.90 | 148.78 | 148.78 | 0.20% | 1,181,463 |
| Sep 23, 2024 | 148.26 | 149.02 | 147.65 | 148.49 | 148.49 | 0.26% | 1,147,621 |
| Sep 20, 2024 | 148.23 | 148.76 | 146.72 | 148.11 | 148.11 | -0.85% | 3,133,987 |
| Sep 19, 2024 | 149.89 | 150.23 | 148.48 | 149.38 | 149.38 | 2.37% | 1,120,393 |
| Sep 18, 2024 | 148.77 | 148.78 | 145.77 | 145.92 | 145.92 | -1.26% | 1,585,375 |
| Sep 17, 2024 | 146.77 | 149.32 | 146.31 | 147.78 | 147.78 | 1.30% | 1,646,353 |
| Sep 16, 2024 | 146.12 | 146.34 | 144.94 | 145.88 | 145.88 | 0.03% | 1,510,262 |
| Sep 13, 2024 | 144.85 | 146.18 | 144.45 | 145.84 | 145.84 | 1.19% | 1,896,373 |
| Sep 12, 2024 | 143.35 | 144.50 | 142.29 | 144.12 | 144.12 | -0.08% | 2,422,591 |
| Sep 11, 2024 | 143.77 | 144.53 | 140.60 | 144.24 | 144.24 | 0.17% | 2,664,985 |
| Sep 10, 2024 | 144.65 | 145.38 | 143.62 | 144.00 | 144.00 | -0.57% | 1,849,540 |
| Sep 9, 2024 | 145.03 | 146.10 | 143.45 | 144.82 | 144.82 | 1.00% | 1,665,969 |
| Sep 6, 2024 | 146.92 | 148.09 | 142.93 | 143.38 | 143.38 | -2.51% | 1,772,920 |
| Sep 5, 2024 | 148.17 | 148.17 | 145.81 | 147.07 | 147.07 | -0.41% | 1,316,981 |
| Sep 4, 2024 | 147.81 | 148.69 | 146.65 | 147.68 | 147.68 | -0.49% | 1,604,424 |
| Sep 3, 2024 | 152.00 | 152.86 | 147.78 | 148.40 | 148.40 | -3.39% | 1,467,428 |
| Aug 30, 2024 | 152.65 | 153.83 | 151.90 | 153.60 | 153.60 | 1.39% | 1,855,724 |
| Aug 29, 2024 | 152.14 | 153.50 | 151.03 | 151.49 | 151.49 | 0.17% | 2,295,368 |
| Aug 28, 2024 | 152.16 | 153.16 | 150.87 | 151.24 | 151.24 | -0.41% | 933,481 |
| Aug 27, 2024 | 152.05 | 152.61 | 151.35 | 151.87 | 151.87 | -0.44% | 812,456 |
| Aug 26, 2024 | 153.09 | 154.21 | 152.37 | 152.54 | 152.54 | -0.35% | 1,046,352 |
| Aug 23, 2024 | 151.46 | 153.19 | 151.07 | 153.08 | 153.08 | 1.59% | 1,630,394 |
| Aug 22, 2024 | 152.88 | 153.44 | 150.40 | 150.69 | 150.05 | -1.32% | 1,412,009 |
| Aug 21, 2024 | 151.30 | 152.95 | 151.20 | 152.71 | 152.06 | 1.75% | 1,492,650 |
| Aug 20, 2024 | 150.18 | 151.30 | 149.90 | 150.08 | 149.45 | -0.29% | 760,129 |
| Aug 19, 2024 | 149.74 | 150.58 | 148.78 | 150.51 | 149.87 | 0.72% | 856,749 |
| Aug 16, 2024 | 148.74 | 149.55 | 148.06 | 149.43 | 148.80 | 0.26% | 1,022,107 |
| Aug 15, 2024 | 147.24 | 149.20 | 146.30 | 149.04 | 148.41 | 2.69% | 1,109,367 |
| Aug 14, 2024 | 146.66 | 146.66 | 145.03 | 145.13 | 144.52 | -0.89% | 1,254,338 |
| Aug 13, 2024 | 146.20 | 146.79 | 145.05 | 146.43 | 145.81 | 1.20% | 1,034,891 |
| Aug 12, 2024 | 144.26 | 145.45 | 143.89 | 144.70 | 144.09 | 0.49% | 1,014,803 |
| Aug 9, 2024 | 142.76 | 144.47 | 142.50 | 143.99 | 143.38 | 0.37% | 1,085,692 |
| Aug 8, 2024 | 142.98 | 143.57 | 141.66 | 143.46 | 142.85 | 1.05% | 2,196,730 |
| Aug 7, 2024 | 144.78 | 145.93 | 141.93 | 141.97 | 141.37 | -0.67% | 2,478,405 |
| Aug 6, 2024 | 143.84 | 146.14 | 142.90 | 142.93 | 142.33 | -0.36% | 1,888,762 |
| Aug 5, 2024 | 146.83 | 146.90 | 141.69 | 143.44 | 142.83 | -1.35% | 2,108,525 |
| Aug 2, 2024 | 148.11 | 148.43 | 144.89 | 145.40 | 144.79 | -3.27% | 1,980,480 |
| Aug 1, 2024 | 155.04 | 156.18 | 149.25 | 150.31 | 149.67 | -2.60% | 1,758,321 |
| Jul 31, 2024 | 153.10 | 156.23 | 151.35 | 154.33 | 153.68 | 0.90% | 2,251,578 |
| Jul 30, 2024 | 155.84 | 156.39 | 152.26 | 152.95 | 152.30 | -1.81% | 1,432,612 |
| Jul 29, 2024 | 156.38 | 156.67 | 154.37 | 155.77 | 155.11 | -0.39% | 1,417,892 |
| Jul 26, 2024 | 156.73 | 157.48 | 155.45 | 156.38 | 155.72 | 1.19% | 1,185,249 |
| Jul 25, 2024 | 156.55 | 157.97 | 154.37 | 154.54 | 153.89 | -1.47% | 2,706,659 |
| Jul 24, 2024 | 153.85 | 159.98 | 152.65 | 156.85 | 156.19 | 3.60% | 4,501,673 |
| Jul 23, 2024 | 151.29 | 152.72 | 150.40 | 151.40 | 150.76 | -1.01% | 2,217,206 |
| Jul 22, 2024 | 151.37 | 153.41 | 149.94 | 152.94 | 152.29 | 1.49% | 1,601,413 |
| Jul 19, 2024 | 156.64 | 157.04 | 150.59 | 150.69 | 150.05 | -3.71% | 4,178,593 |
| Jul 18, 2024 | 157.11 | 159.58 | 156.19 | 156.49 | 155.83 | -0.36% | 1,792,303 |
| Jul 17, 2024 | 158.10 | 158.98 | 157.02 | 157.05 | 156.39 | -1.63% | 1,864,875 |
| Jul 16, 2024 | 157.22 | 159.75 | 156.45 | 159.66 | 158.99 | 2.23% | 2,015,931 |
| Jul 15, 2024 | 156.46 | 157.49 | 155.93 | 156.18 | 155.52 | 0.24% | 1,613,543 |
| Jul 12, 2024 | 155.62 | 157.42 | 155.08 | 155.81 | 155.15 | 0.68% | 1,272,225 |
| Jul 11, 2024 | 154.79 | 155.10 | 153.95 | 154.76 | 154.11 | 0.81% | 1,601,297 |
| Jul 10, 2024 | 150.43 | 153.80 | 150.15 | 153.51 | 152.86 | 2.50% | 1,507,663 |
| Jul 9, 2024 | 151.02 | 151.38 | 149.74 | 149.76 | 149.13 | -0.60% | 1,435,476 |
| Jul 8, 2024 | 150.05 | 150.84 | 149.61 | 150.66 | 150.02 | 0.82% | 2,174,139 |
| Jul 5, 2024 | 148.36 | 149.77 | 147.66 | 149.43 | 148.80 | 0.44% | 1,508,500 |
| Jul 3, 2024 | 150.14 | 150.23 | 148.49 | 148.78 | 148.15 | -0.77% | 767,040 |
| Jul 2, 2024 | 148.03 | 150.57 | 147.53 | 149.94 | 149.31 | 0.99% | 1,241,265 |
| Jul 1, 2024 | 150.41 | 150.59 | 147.78 | 148.47 | 147.84 | -1.30% | 1,367,945 |
| Jun 28, 2024 | 149.45 | 151.03 | 148.71 | 150.43 | 149.79 | 1.16% | 1,854,179 |
| Jun 27, 2024 | 148.10 | 148.88 | 147.82 | 148.71 | 148.08 | 0.59% | 924,018 |
| Jun 26, 2024 | 148.72 | 149.08 | 147.16 | 147.84 | 147.22 | -1.10% | 1,879,628 |
| Jun 25, 2024 | 150.79 | 150.79 | 148.13 | 149.49 | 148.86 | -1.07% | 1,736,484 |
| Jun 24, 2024 | 152.35 | 153.54 | 151.09 | 151.10 | 150.46 | -0.59% | 1,674,463 |
| Jun 21, 2024 | 150.69 | 152.33 | 149.55 | 152.00 | 151.36 | 1.00% | 3,174,220 |
| Jun 20, 2024 | 150.97 | 152.00 | 149.72 | 150.50 | 149.86 | -0.45% | 1,947,819 |
| Jun 18, 2024 | 151.11 | 152.78 | 150.55 | 151.18 | 150.54 | 0.67% | 1,823,395 |
| Jun 17, 2024 | 147.68 | 150.24 | 146.67 | 150.18 | 149.55 | 1.92% | 1,584,277 |
| Jun 14, 2024 | 149.20 | 150.08 | 144.95 | 147.35 | 146.73 | -2.13% | 2,534,276 |
| Jun 13, 2024 | 150.21 | 150.61 | 148.35 | 150.56 | 149.92 | -0.11% | 1,575,334 |
| Jun 12, 2024 | 150.62 | 151.99 | 149.54 | 150.72 | 150.08 | 0.78% | 1,229,276 |
| Jun 11, 2024 | 149.13 | 149.58 | 148.14 | 149.56 | 148.93 | -0.07% | 1,196,413 |
| Jun 10, 2024 | 148.52 | 149.78 | 148.52 | 149.67 | 149.04 | 0.34% | 1,440,586 |
| Jun 7, 2024 | 148.87 | 150.31 | 148.47 | 149.17 | 148.54 | -0.11% | 1,548,493 |
| Jun 6, 2024 | 150.00 | 150.02 | 149.00 | 149.33 | 148.70 | -0.44% | 1,089,572 |
| Jun 5, 2024 | 148.96 | 150.06 | 148.16 | 149.99 | 149.36 | 1.21% | 1,205,417 |
| Jun 4, 2024 | 148.32 | 148.61 | 146.97 | 148.19 | 147.56 | -0.62% | 1,161,526 |
| Jun 3, 2024 | 150.00 | 150.24 | 147.92 | 149.11 | 148.48 | -0.39% | 1,600,425 |
| May 31, 2024 | 147.69 | 149.89 | 146.58 | 149.70 | 149.07 | 0.98% | 2,167,562 |
| May 30, 2024 | 148.32 | 148.64 | 147.18 | 148.25 | 147.62 | 0.18% | 1,179,604 |
| May 29, 2024 | 148.87 | 148.95 | 147.38 | 147.99 | 147.36 | -1.60% | 1,452,107 |
| May 28, 2024 | 151.21 | 152.30 | 150.07 | 150.40 | 149.76 | -0.31% | 1,290,766 |
| May 24, 2024 | 151.02 | 152.18 | 150.68 | 150.87 | 150.23 | 0.58% | 1,180,062 |
| May 23, 2024 | 152.32 | 152.32 | 149.83 | 150.00 | 149.37 | -1.09% | 1,753,067 |
| May 22, 2024 | 151.49 | 152.79 | 151.17 | 151.66 | 150.37 | -0.09% | 1,411,789 |
| May 21, 2024 | 151.02 | 152.31 | 150.90 | 151.80 | 150.51 | 0.07% | 993,920 |
| May 20, 2024 | 150.83 | 151.95 | 150.20 | 151.69 | 150.40 | 0.45% | 756,019 |
| May 17, 2024 | 151.57 | 151.59 | 150.57 | 151.01 | 149.72 | -0.05% | 1,048,205 |
| May 16, 2024 | 151.63 | 152.14 | 150.97 | 151.09 | 149.80 | -0.24% | 1,506,270 |
| May 15, 2024 | 150.00 | 151.73 | 149.80 | 151.46 | 150.17 | 1.45% | 1,341,886 |
| May 14, 2024 | 148.50 | 149.43 | 148.05 | 149.29 | 148.02 | 0.98% | 1,197,797 |
| May 13, 2024 | 146.82 | 147.95 | 146.68 | 147.84 | 146.58 | 1.13% | 1,437,376 |
| May 10, 2024 | 147.00 | 147.19 | 145.88 | 146.19 | 144.94 | 0.06% | 1,217,928 |
| May 9, 2024 | 145.00 | 146.35 | 144.49 | 146.10 | 144.86 | 0.90% | 1,324,120 |
| May 8, 2024 | 142.48 | 144.91 | 142.48 | 144.80 | 143.57 | 1.09% | 1,279,885 |
| May 7, 2024 | 142.96 | 144.04 | 142.92 | 143.24 | 142.02 | 0.72% | 1,419,704 |