TE Connectivity Ltd (TEL)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.26 | 2.25060407318 | 144.85 | 150.23 | 144.57 | 1534568 | 146.77505149 | CS |
| 4 | -3.35 | -2.21180509706 | 151.46 | 154.205 | 140.6 | 1643578 | 147.58250333 | CS |
| 12 | -1.34 | -0.896620943459 | 149.45 | 159.98 | 140.6 | 1678179 | 149.90510322 | CS |
| 26 | 7.12 | 5.05000354635 | 140.99 | 159.98 | 137.61 | 1738260 | 147.45338532 | CS |
| 52 | 20.49 | 16.0554771979 | 127.62 | 159.98 | 114.995 | 1766191 | 140.64277556 | CS |
| 156 | 8.72 | 6.25582896908 | 139.39 | 166.44 | 104.76 | 1639761 | 134.67065994 | CS |
| 260 | 53.18 | 56.0202254293 | 94.93 | 166.44 | 48.62 | 1665739 | 121.81169419 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 149.38 | 3.46 | 2.37 | 149.81 | 150.22999 | 148.47999 | 1072626 |
| 1726699200 | 145.91999 | -1.86 | -1.26 | 148.77 | 148.77 | 145.77 | 1581668 |
| 1726612800 | 147.78 | 1.9 | 1.30 | 146.77 | 149.32 | 146.77 | 1644690 |
| 1726526400 | 145.88 | 0.04 | 0.03 | 146.12 | 146.27 | 144.9387 | 1504357 |
| 1726267200 | 145.84 | 1.72 | 1.19 | 144.85 | 146.16999 | 144.57 | 1869501 |
| 1726180800 | 144.12 | -0.12 | -0.08 | 143.41 | 144.5 | 142.29 | 2382073 |
| 1726094400 | 144.24 | 0.24 | 0.17 | 143.77 | 144.53 | 140.6 | 2664780 |
| 1726008000 | 144 | -0.82 | -0.57 | 144.365 | 145.38 | 143.62 | 1821959 |
| 1725921600 | 144.82 | 1.44 | 1.00 | 145.03 | 146.1 | 143.44999 | 1665971 |
| 1725662400 | 143.38 | -3.69 | -2.51 | 148.04 | 148.085 | 142.93 | 1757085 |
| 1725576000 | 147.07 | -0.61 | -0.41 | 147.54 | 148.08 | 145.81 | 1291805 |
| 1725489600 | 147.68 | -0.72 | -0.49 | 147.81 | 148.69 | 146.645 | 1974597 |
| 1725403200 | 148.4 | -5.2 | -3.39 | 152.62 | 152.76 | 147.78 | 1427550 |
| 1725057600 | 153.6 | 2.11 | 1.39 | 152.65 | 153.83 | 151.9 | 1855725 |
| 1724971200 | 151.49 | 0.25 | 0.17 | 152.13999 | 153.5 | 151.03 | 2291514 |
| 1724884800 | 151.24 | -0.63 | -0.41 | 152.16 | 153.16 | 150.87 | 932951 |
| 1724798400 | 151.87 | -0.67 | -0.44 | 152.05 | 152.60499 | 151.35 | 812457 |
| 1724712000 | 152.54 | -0.54 | -0.35 | 153.09 | 154.205 | 152.37 | 1046353 |
| 1724452800 | 153.08 | 2.39 | 1.59 | 151.46 | 153.19 | 151.065 | 1630316 |
| 1724366400 | 150.69 | -2.02 | -1.32 | 152.88 | 153.435 | 150.4 | 1412027 |
| 1724280000 | 152.71 | 2.63 | 1.75 | 151.3 | 152.94999 | 151.07 | 1622151 |
| 1724193600 | 150.08 | -0.43 | -0.29 | 150.18 | 151.3 | 149.9 | 760130 |
| 1724107200 | 150.51 | 1.08 | 0.72 | 149.74 | 150.58 | 148.78 | 856750 |
| 1723848000 | 149.43 | 0.39 | 0.26 | 148.54 | 149.55 | 148.06 | 963044 |
| 1723761600 | 149.04 | 3.91 | 2.69 | 147.24 | 149.19999 | 146.3 | 1109368 |
| 1723675200 | 145.13 | -1.3 | -0.89 | 146.66 | 146.66 | 145.03 | 1257069 |
| 1723588800 | 146.43 | 1.73 | 1.20 | 146.62 | 146.79 | 145.09 | 1006242 |
| 1723502400 | 144.69999 | 0.71 | 0.49 | 144.26 | 145.44999 | 143.88999 | 1014804 |
| 1723243200 | 143.99 | 0.53 | 0.37 | 142.76 | 144.47 | 142.5 | 1085693 |
| 1723156800 | 143.46 | 1.49 | 1.05 | 142.97999 | 143.57 | 141.66 | 2196726 |
| 1723070400 | 141.97 | -0.96 | -0.67 | 144.78 | 145.9275 | 141.93 | 2478138 |
| 1722984000 | 142.93 | -0.51 | -0.36 | 143.84 | 146.135 | 142.9 | 1888763 |
| 1722897600 | 143.44 | -1.96 | -1.35 | 145.35 | 145.35 | 141.69 | 2069209 |
| 1722638400 | 145.4 | -4.91 | -3.27 | 147.59 | 148.43 | 144.88999 | 1958412 |
| 1722552000 | 150.31 | -4.02 | -2.60 | 155.04 | 156.18 | 149.25 | 1758927 |
| 1722465600 | 154.33 | 1.38 | 0.90 | 153.1 | 156.22999 | 151.35 | 2251575 |
| 1722379200 | 152.94999 | -2.82 | -1.81 | 155.84 | 156.38999 | 152.26 | 1432614 |
| 1722292800 | 155.77 | -0.61 | -0.39 | 156.38 | 156.665 | 154.37 | 1417893 |
| 1722033600 | 156.38 | 1.84 | 1.19 | 156.72999 | 157.47999 | 155.44999 | 1185250 |
| 1721947200 | 154.54 | -2.31 | -1.47 | 156.54499 | 157.97 | 154.37 | 2643384 |
| 1721860800 | 156.85 | 5.45 | 3.60 | 156.35 | 159.97999 | 156.02 | 4406765 |
| 1721774400 | 151.4 | -1.76 | -1.15 | 151.29 | 152.72 | 150.4 | 2216992 |
| 1721688000 | 153.155 | 2.47 | 1.64 | 151.37 | 153.41 | 149.94 | 1101613 |
| 1721428800 | 150.69 | -5.8 | -3.71 | 155.69 | 155.86 | 150.59 | 4084635 |
| 1721342400 | 156.49 | -0.56 | -0.36 | 157.11 | 159.58 | 156.19 | 1792357 |
| 1721256000 | 157.05 | -2.61 | -1.63 | 158.62 | 158.97999 | 157.02 | 1837657 |
| 1721169600 | 159.66 | 3.48 | 2.23 | 157.22 | 159.75 | 156.44999 | 2015927 |
| 1721083200 | 156.18 | 0.37 | 0.24 | 156.46 | 157.49 | 155.93 | 1613653 |
| 1720824000 | 155.81 | 1.05 | 0.68 | 155.62 | 157.41999 | 155.08 | 1272225 |
| 1720737600 | 154.76 | 1.25 | 0.81 | 154.79 | 155.095 | 153.94999 | 1540203 |
| 1720651200 | 153.51 | 3.75 | 2.50 | 150.43 | 153.8 | 149.91999 | 1507655 |
| 1720564800 | 149.76 | -0.9 | -0.60 | 151.02 | 151.38 | 149.735 | 1435477 |
| 1720478400 | 150.66 | 1.23 | 0.82 | 150.05 | 150.84 | 149.61 | 2174140 |
| 1720219200 | 149.43 | 0.65 | 0.44 | 148.36 | 149.77 | 147.66 | 1508478 |
| 1720040640 | 148.78 | -1.16 | -0.77 | 150.13999 | 150.49 | 148.49 | 767041 |
| 1719960000 | 149.94 | 1.47 | 0.99 | 148.03 | 150.565 | 147.53 | 1241266 |
| 1719873600 | 148.47 | -1.96 | -1.30 | 150.41 | 150.59 | 147.78 | 1367946 |
| 1719614400 | 150.43 | 1.72 | 1.16 | 149.44999 | 151.03 | 148.71 | 1854180 |
| 1719528000 | 148.71 | 0.87 | 0.59 | 148.1 | 149.3 | 147.815 | 924019 |
| 1719441600 | 147.84 | -1.65 | -1.10 | 148.72 | 149.08 | 147.16 | 1879449 |
| 1719355200 | 149.49 | -1.61 | -1.07 | 150.79 | 150.79 | 148.13 | 1736346 |
| 1719268800 | 151.1 | -0.9 | -0.59 | 152.35 | 153.54 | 151.09 | 1674465 |
| 1719009600 | 152 | 1.5 | 1.00 | 150.5 | 152.33 | 149.55 | 3181516 |
| 1718923200 | 150.5 | -0.68 | -0.45 | 150.97 | 152 | 149.72 | 1947817 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
