TE Connectivity plc (TEL)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.425 | 0.934426229508 | 152.5 | 156.87 | 151.015 | 1470589 | 155.22086579 | CS |
| 4 | 3.005 | 1.99112112377 | 150.92 | 156.87 | 142.6 | 1509383 | 149.97364658 | CS |
| 12 | 1.175 | 0.769230769231 | 152.75 | 156.87 | 138.242 | 1578921 | 147.94953322 | CS |
| 26 | 0.835 | 0.545430792344 | 153.09 | 156.87 | 138.242 | 1567218 | 148.38255709 | CS |
| 52 | 10.755 | 7.51204861354 | 143.17 | 159.98 | 137.61 | 1693852 | 147.35877319 | CS |
| 156 | 19.425 | 14.4423791822 | 134.5 | 159.98 | 104.76 | 1642524 | 134.24151258 | CS |
| 260 | 65.015 | 73.1245079294 | 88.91 | 166.44 | 48.62 | 1675091 | 125.925062 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 154.51 | -1.27 | -0.82 | 155.46 | 156.32 | 153.225 | 1577356 |
| 1740094800 | 155.78 | -0.27 | -0.17 | 155.33 | 155.83 | 153.195 | 1533455 |
| 1740008400 | 156.05 | 1.63 | 1.06 | 154.63 | 156.87 | 153.21 | 1523623 |
| 1739922000 | 154.41999 | 1.65 | 1.08 | 152.5 | 154.85 | 151.01499 | 1247914 |
| 1739576400 | 152.77 | -0.45 | -0.29 | 154.34 | 156.4 | 151.6 | 1753328 |
| 1739490000 | 153.22 | 6.73 | 4.59 | 148 | 153.55 | 147.59 | 2343859 |
| 1739403600 | 146.49 | -2.37 | -1.59 | 147.97999 | 148.285 | 145.19 | 2352961 |
| 1739317200 | 148.86 | -0.83 | -0.55 | 148.33 | 150.31989 | 147.87 | 980035 |
| 1739230800 | 149.69 | 2.81 | 1.91 | 146.86 | 149.97 | 146.86 | 1172237 |
| 1738971600 | 146.88 | 0.41 | 0.28 | 147.63 | 148 | 145.29499 | 1165361 |
| 1738885200 | 146.47 | 0.25 | 0.17 | 147.26 | 148.84 | 146.44 | 1160591 |
| 1738798800 | 146.22 | 1.45 | 1.00 | 145.51 | 147.18 | 144.705 | 840259 |
| 1738712400 | 144.77 | -0.29 | -0.20 | 144.18 | 146.03 | 144.07 | 1411143 |
| 1738626000 | 145.06 | -2.91 | -1.97 | 145.27 | 146.31 | 142.6 | 1486999 |
| 1738366800 | 147.97 | -1.84 | -1.23 | 150.47 | 151.13999 | 147.83 | 1345844 |
| 1738280400 | 149.81 | 2.1 | 1.42 | 150 | 150.5 | 147.82 | 1618103 |
| 1738194000 | 147.71 | -0.74 | -0.50 | 149.41999 | 149.542 | 147.35 | 2010706 |
| 1738107600 | 148.44999 | -1.8 | -1.20 | 150.72999 | 150.72999 | 147.24 | 1178387 |
| 1738021200 | 150.25 | -4.44 | -2.87 | 150.91999 | 152.425 | 147.47 | 2070381 |
| 1737762000 | 154.69 | -0.4 | -0.26 | 156.44999 | 156.81 | 154.32 | 1016530 |
| 1737675600 | 155.09 | 0 | 0.00 | 155.09 | 155.09 | 155.09 | 0 |
| 1737589200 | 155.09 | 6.79 | 4.58 | 151.33 | 156.705 | 150 | 2905722 |
| 1737502800 | 148.3 | 2.58 | 1.77 | 145.21 | 148.82499 | 145.19999 | 2564469 |
| 1737157200 | 145.72 | 2.03 | 1.41 | 145.37 | 147.4 | 144.485 | 4102612 |
| 1737070800 | 143.69 | 0.22 | 0.15 | 144.4 | 144.9 | 142.21 | 1882806 |
| 1736984400 | 143.47 | 0.57 | 0.40 | 145.54 | 146.37 | 143.05 | 2114739 |
| 1736898000 | 142.9 | 1.74 | 1.23 | 140.77 | 143.3 | 140.19999 | 1299965 |
| 1736811600 | 141.16 | 0.25 | 0.18 | 138.75 | 141.61 | 138.24199 | 1411842 |
| 1736552400 | 140.91 | -2.79 | -1.94 | 142.01 | 142.82 | 140.38 | 1266495 |
| 1736379600 | 143.69999 | -0.06 | -0.04 | 143.05 | 144.18 | 141.8401 | 1424930 |
| 1736293200 | 143.76 | 0.32 | 0.22 | 143.94 | 146.44999 | 142.82 | 1390203 |
| 1736206800 | 143.44 | 1.04 | 0.73 | 142.41 | 145.59 | 142.33 | 1114031 |
| 1735947600 | 142.4 | 1.76 | 1.25 | 141.52 | 142.88 | 139.8 | 1356351 |
| 1735861200 | 140.63999 | -2.33 | -1.63 | 143.32 | 143.9 | 139.84 | 1269215 |
| 1735688400 | 142.97 | 0.1 | 0.07 | 143.35 | 144.41999 | 142.54 | 824908 |
| 1735602000 | 142.87 | -2.11 | -1.46 | 142.51 | 143.69 | 141.52 | 853102 |
| 1735342800 | 144.97999 | -1.32 | -0.90 | 146.12 | 146.75 | 144.28 | 692825 |
| 1735256400 | 146.3 | 0.8 | 0.55 | 145.02 | 146.61 | 144.63999 | 523859 |
| 1735077840 | 145.5 | 1.39 | 0.96 | 144.34 | 145.86 | 143.38999 | 412254 |
| 1734997200 | 144.11 | 0.44 | 0.31 | 142.51 | 144.47999 | 142.49 | 1209530 |
| 1734738000 | 143.66999 | -0.22 | -0.15 | 142.66 | 145.66999 | 142.22999 | 4368145 |
| 1734651600 | 143.88999 | -0.89 | -0.61 | 148.27 | 149.35 | 143.51 | 2965628 |
| 1734565200 | 144.78 | -3.17 | -2.14 | 148.81 | 150.28 | 144.66 | 2526907 |
| 1734478800 | 147.94999 | -2 | -1.33 | 149.62 | 150.38 | 147.06 | 2428162 |
| 1734392400 | 149.94999 | -0.14 | -0.09 | 149.35 | 151.04 | 148.66 | 1751463 |
| 1734133200 | 150.09 | -1.23 | -0.81 | 150.51 | 151.99 | 149.2074 | 1045880 |
| 1734046800 | 151.32 | 1.49 | 0.99 | 149.01 | 151.53 | 148.86699 | 1605063 |
| 1733960400 | 149.83 | -0.42 | -0.28 | 151.1 | 152.22999 | 149.79 | 1166019 |
| 1733874000 | 150.25 | -1.25 | -0.83 | 152.22999 | 153.55 | 149.87 | 1657768 |
| 1733787600 | 151.5 | -0.9 | -0.59 | 153.52 | 154.69 | 151.28 | 1901097 |
| 1733528400 | 152.4 | -0.03 | -0.02 | 152.46 | 154.43 | 152.01 | 1465062 |
| 1733442000 | 152.43 | -0.77 | -0.50 | 154.1 | 154.66999 | 152.34 | 964147 |
| 1733355600 | 153.19999 | 1.36 | 0.90 | 152.25 | 153.5 | 151.29 | 907279 |
| 1733269200 | 151.84 | -2.49 | -1.61 | 153.16 | 154.66 | 151.6 | 1384064 |
| 1733182800 | 154.33 | 3.21 | 2.12 | 152.75 | 155.62 | 152 | 1396620 |
| 1732917840 | 151.12 | -0.03 | -0.02 | 150.93 | 152 | 150.47 | 684984 |
| 1732750800 | 151.15 | 1.29 | 0.86 | 151.53 | 151.53 | 149.725 | 1099577 |
| 1732664400 | 149.86 | -2.87 | -1.88 | 152.99 | 153.13999 | 149.6 | 1285593 |
| 1732578000 | 152.72999 | 0.47 | 0.31 | 153.37 | 155.585 | 152.65 | 2603963 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
