TE Connectivity plc (TEL)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.05 | 2.33254621897 | 173.63 | 178.275 | 172.64 | 1570624 | 175.99763665 | CS |
| 4 | 13.04 | 7.92031098154 | 164.64 | 178.275 | 162.17 | 1686640 | 170.57662109 | CS |
| 12 | 39.1 | 28.2147496031 | 138.58 | 178.275 | 137.86 | 1642021 | 162.00244885 | CS |
| 26 | 32.31 | 22.226043888 | 145.37 | 178.275 | 116.3018 | 1818502 | 150.76820832 | CS |
| 52 | 19.06 | 12.0161392006 | 158.62 | 178.275 | 116.3018 | 1699848 | 149.73569374 | CS |
| 156 | 61.25 | 52.606716482 | 116.43 | 178.275 | 104.76 | 1652949 | 137.93573713 | CS |
| 260 | 92.8 | 109.330819981 | 84.88 | 178.275 | 83.8 | 1635688 | 134.26145291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752705600 | 176.38 | 0.94 | 0.54 | 175.48 | 176.57 | 173.54 | 1703068 |
| 1752619200 | 175.44 | -0.74 | -0.42 | 177.56 | 178.275 | 175.37 | 1656264 |
| 1752532800 | 176.18 | -0.93 | -0.53 | 177.56 | 177.56 | 175.225 | 1227580 |
| 1752273600 | 177.11 | 2.08 | 1.19 | 176.82 | 178.1 | 174.99 | 1542808 |
| 1752187200 | 175.03 | 2.38 | 1.38 | 173.63 | 175.31 | 172.64 | 1723401 |
| 1752100800 | 172.65 | 0.22 | 0.13 | 172.69 | 173.32 | 171.27 | 1586235 |
| 1752014400 | 172.43 | 1.29 | 0.75 | 172.34 | 173.34 | 170.932 | 1496580 |
| 1751928000 | 171.14 | -3.15 | -1.81 | 172.95 | 174.44 | 170.58 | 1341425 |
| 1751576640 | 174.29 | 0.88 | 0.51 | 174 | 175.03 | 173.43 | 584981 |
| 1751496000 | 173.41 | 3.14 | 1.84 | 170.09 | 173.58 | 169.5 | 1563020 |
| 1751409600 | 170.27 | 1.6 | 0.95 | 168.2 | 171.43 | 167.37 | 1418815 |
| 1751323200 | 168.67 | 1.8 | 1.08 | 168.495 | 169.33 | 166.72999 | 2182811 |
| 1751064000 | 166.87 | -2.18 | -1.29 | 169.13 | 169.9999 | 166.58 | 2756496 |
| 1750977600 | 169.05 | 1.18 | 0.70 | 168.75 | 170.23 | 167.8001 | 2384611 |
| 1750891200 | 167.87 | 1.39 | 0.83 | 167.35 | 168.49 | 166.11 | 1465206 |
| 1750804800 | 166.47999 | 0.66 | 0.40 | 166.94999 | 167.49 | 166.10749 | 1368421 |
| 1750718400 | 165.82 | 2.62 | 1.61 | 162.5 | 165.915 | 162.16999 | 1595760 |
| 1750459200 | 163.19999 | -0.58 | -0.35 | 164.63999 | 165.22 | 162.34 | 2762037 |
| 1750286400 | 163.78 | 0.12 | 0.07 | 164.38 | 166.02 | 163.36 | 1450049 |
| 1750200000 | 163.66 | -1.83 | -1.11 | 165.63 | 165.63 | 162.9 | 1577515 |
| 1750113600 | 165.49 | 2.87 | 1.76 | 164.71 | 165.94999 | 163.96 | 894565 |
| 1749854400 | 162.62 | -3.38 | -2.04 | 163.25 | 165.41 | 162.33 | 1106482 |
| 1749768000 | 166 | 0.25 | 0.15 | 165.85 | 166.25 | 164.205 | 1380157 |
| 1749681600 | 165.75 | -0.64 | -0.38 | 166.99 | 167.94 | 165.41 | 1431466 |
| 1749595200 | 166.38999 | 0.39 | 0.23 | 166.69999 | 167 | 164.87 | 3739578 |
| 1749508800 | 166 | 1.35 | 0.82 | 165.49 | 166.6 | 164.655 | 1646979 |
| 1749249600 | 164.65 | 2.33 | 1.44 | 164.19999 | 165.15 | 163.61 | 1149138 |
| 1749163200 | 162.32 | 0.25 | 0.15 | 162.52 | 163.66 | 161.5 | 1605884 |
| 1749076800 | 162.07 | 0.14 | 0.09 | 163 | 163.18 | 161.3 | 1187697 |
| 1748990400 | 161.93 | 2.06 | 1.29 | 159.55 | 162.875 | 159.41 | 1471889 |
| 1748904000 | 159.87 | -0.2 | -0.12 | 159.35 | 160.32 | 158.09 | 1436997 |
| 1748644800 | 160.07 | -1.48 | -0.92 | 160.6 | 161.125 | 158.83 | 2444763 |
| 1748558400 | 161.55 | 1.26 | 0.79 | 161.28 | 162.385 | 160.15 | 1988230 |
| 1748472000 | 160.29 | -1.08 | -0.67 | 162.08 | 162.38999 | 160.16999 | 1093789 |
| 1748385600 | 161.37 | 3.81 | 2.42 | 160.11 | 161.775 | 158.68 | 1369554 |
| 1748040000 | 157.56 | -1.35 | -0.85 | 155.37 | 158.4 | 155.37 | 1297376 |
| 1747953600 | 158.91 | -0.6 | -0.38 | 159.36 | 160.19999 | 158.595 | 1234927 |
| 1747867200 | 159.51 | -3.38 | -2.08 | 161.25 | 162.72 | 159.4 | 1938298 |
| 1747780800 | 162.88999 | 0.02 | 0.01 | 162.72 | 163.55 | 161.76 | 1504626 |
| 1747694400 | 162.87 | -1.12 | -0.68 | 161.62 | 163.97999 | 160.71 | 1182975 |
| 1747435200 | 163.99 | 0.87 | 0.53 | 163.35 | 164.11 | 162.02 | 1411381 |
| 1747348800 | 163.12 | 2.38 | 1.48 | 160.19 | 163.61 | 159.905 | 2049466 |
| 1747262400 | 160.74 | -1.65 | -1.02 | 161.9 | 162.43 | 160.61 | 1712552 |
| 1747176000 | 162.38999 | 1.41 | 0.88 | 161.38999 | 163.3925 | 160.38999 | 1712967 |
| 1747089600 | 160.97999 | 8.1 | 5.30 | 155.76 | 161.15 | 154.86 | 2234283 |
| 1746830400 | 152.88 | 0.76 | 0.50 | 153.16 | 154.27 | 152.27 | 2076498 |
| 1746744000 | 152.12 | 2.43 | 1.62 | 151.12 | 154.06 | 149.7825 | 1770488 |
| 1746657600 | 149.69 | 1.16 | 0.78 | 148.88999 | 150.225 | 147.8 | 1478372 |
| 1746571200 | 148.53 | -1.32 | -0.88 | 147.93 | 149.69999 | 147.75 | 1348216 |
| 1746484800 | 149.85 | -0.08 | -0.05 | 148.5 | 151.15 | 148.5 | 1525789 |
| 1746225600 | 149.93 | 3.57 | 2.44 | 148.36 | 150.44999 | 147.8 | 1370343 |
| 1746139200 | 146.36 | -0.02 | -0.01 | 147.38999 | 148.31 | 146.15 | 1503466 |
| 1746052800 | 146.38 | 1.13 | 0.78 | 143.1 | 146.84 | 142.44999 | 2052032 |
| 1745966400 | 145.25 | 0.35 | 0.24 | 144.21 | 145.93 | 143.63999 | 1368416 |
| 1745880000 | 144.9 | 0.53 | 0.37 | 144.57 | 145.79 | 143.25 | 1485885 |
| 1745620800 | 144.37 | 0.85 | 0.59 | 143.1 | 144.61 | 142.47 | 1464521 |
| 1745534400 | 143.52 | 7.46 | 5.48 | 138.58 | 143.69 | 137.86 | 2538060 |
| 1745448000 | 136.06 | 2.61 | 1.96 | 141.68 | 143.97 | 135.54 | 3288957 |
| 1745361600 | 133.44999 | 4.7 | 3.65 | 129.59 | 134.101 | 129.59 | 3444246 |
| 1745275200 | 128.75 | -0.49 | -0.38 | 127.91 | 129.06 | 126.5301 | 2159465 |
| 1744929600 | 129.24 | 2.34 | 1.84 | 127.6 | 130.5 | 127.03 | 2517689 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
