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 | -7.85 | -5.18083421331 | 151.52 | 151.99 | 143.51 | 2128771 | 146.60412481 | CS |
| 4 | -6.33 | -4.22 | 150 | 155.62 | 143.51 | 1591978 | 149.96333822 | CS |
| 12 | -6.63 | -4.41117764471 | 150.3 | 156.79 | 143.51 | 1524998 | 149.43945239 | CS |
| 26 | -7.3 | -4.83539776114 | 150.97 | 159.98 | 140.6 | 1624572 | 149.64431162 | CS |
| 52 | 3.36 | 2.39469745563 | 140.31 | 159.98 | 128.52 | 1774169 | 145.68756914 | CS |
| 156 | -10.1 | -6.56825128439 | 153.77 | 165.81 | 104.76 | 1641224 | 134.49363276 | CS |
| 260 | 47.97 | 50.1253918495 | 95.7 | 166.44 | 48.62 | 1678152 | 124.3210623 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 143.66999 | -0.22 | -0.15 | 142.9 | 145.66999 | 142.3308 | 4161166 |
| 1734651600 | 143.88999 | -0.89 | -0.61 | 147.33 | 149.35 | 143.51 | 2964898 |
| 1734565200 | 144.78 | -3.17 | -2.14 | 149.15 | 150.28 | 144.66 | 2510059 |
| 1734478800 | 147.94999 | -2 | -1.33 | 149.33 | 150.38 | 147.06 | 2406624 |
| 1734392400 | 149.94999 | -0.14 | -0.09 | 149.995 | 151.04 | 148.66 | 1729981 |
| 1734133200 | 150.09 | -1.23 | -0.81 | 151.52 | 151.99 | 149.2074 | 1032294 |
| 1734046800 | 151.32 | 1.49 | 0.99 | 149.145 | 151.53 | 148.86699 | 1586875 |
| 1733960400 | 149.83 | -0.42 | -0.28 | 151.235 | 152.22999 | 149.79 | 1147158 |
| 1733874000 | 150.25 | -1.25 | -0.83 | 152.6 | 152.6 | 149.87 | 1636957 |
| 1733787600 | 151.5 | -0.9 | -0.59 | 153.43 | 154.69 | 151.28 | 1874372 |
| 1733528400 | 152.4 | -0.03 | -0.02 | 153.115 | 154.43 | 152.01 | 1445676 |
| 1733442000 | 152.43 | -0.77 | -0.50 | 154.35 | 154.66999 | 152.34 | 952181 |
| 1733355600 | 153.19999 | 1.36 | 0.90 | 151.615 | 153.5 | 151.615 | 895897 |
| 1733269200 | 151.84 | -2.49 | -1.61 | 152.885 | 153.385 | 151.6 | 1348119 |
| 1733182800 | 154.33 | 3.21 | 2.12 | 152.75 | 155.62 | 152 | 1394925 |
| 1732917840 | 151.12 | -0.03 | -0.02 | 151.41999 | 152 | 150.47 | 664834 |
| 1732750800 | 151.15 | 1.29 | 0.86 | 151.53 | 151.53 | 149.725 | 1099118 |
| 1732664400 | 149.86 | -2.87 | -1.88 | 152.99 | 153.13999 | 149.6 | 1270273 |
| 1732578000 | 152.72999 | 0.47 | 0.31 | 153.37 | 155.585 | 152.65 | 2606012 |
| 1732318800 | 152.26 | 1.74 | 1.16 | 150 | 153.91999 | 149.775 | 1681323 |
| 1732232400 | 150.52 | 2.7 | 1.83 | 147.665 | 150.97999 | 147.33 | 1075200 |
| 1732146000 | 147.82 | 0.87 | 0.59 | 147.3 | 148 | 145.38999 | 992705 |
| 1732059600 | 146.94999 | -1.41 | -0.95 | 146.01 | 148.06 | 145.995 | 1780398 |
| 1731973200 | 148.36 | 0.01 | 0.01 | 148.24 | 149 | 147.595 | 1289958 |
| 1731714000 | 148.35 | -4.9 | -3.20 | 153.1 | 153.1 | 148.08 | 1644113 |
| 1731627600 | 153.25 | -1.49 | -0.96 | 154.535 | 154.94999 | 152.7023 | 1126878 |
| 1731541200 | 154.74 | 1.37 | 0.89 | 156.31 | 156.31 | 153.74 | 1386017 |
| 1731454800 | 153.37 | -1.66 | -1.07 | 155.38999 | 156.19 | 153.225 | 1529152 |
| 1731368400 | 155.03 | -0.03 | -0.02 | 154.75 | 155.54 | 153.52 | 1265948 |
| 1731109200 | 155.06 | -0.14 | -0.09 | 155.4 | 156.62 | 154.53 | 1139961 |
| 1731022800 | 155.19999 | 0.46 | 0.30 | 155.71 | 156.06 | 154.22 | 1178432 |
| 1730936400 | 154.74 | 5.6 | 3.75 | 154.69999 | 156.79 | 153.19 | 2305977 |
| 1730850000 | 149.13999 | -0.96 | -0.64 | 149.635 | 151.58 | 147.99 | 1446266 |
| 1730763600 | 150.1 | 0.08 | 0.05 | 150.63999 | 150.63999 | 148.0275 | 1139743 |
| 1730500800 | 150.02 | 2.6 | 1.76 | 146.83 | 150.87 | 146.81 | 1482428 |
| 1730414400 | 147.41999 | -4.37 | -2.88 | 150.02 | 150.02 | 145.51 | 2581515 |
| 1730328000 | 151.79 | -0.85 | -0.56 | 152.495 | 152.94 | 146.62 | 2691186 |
| 1730241600 | 152.63999 | 1.77 | 1.17 | 150.29 | 152.75 | 150.29 | 1751428 |
| 1730155200 | 150.87 | 1.74 | 1.17 | 149.87 | 151.1 | 149.46 | 1201181 |
| 1729896000 | 149.13 | 2.26 | 1.54 | 148.02 | 149.21 | 147.21 | 1277667 |
| 1729809600 | 146.87 | 1.4 | 0.96 | 146.97999 | 147.26 | 145.705 | 1303650 |
| 1729723200 | 145.47 | -1.33 | -0.91 | 146.8 | 148.99 | 144.97 | 2264846 |
| 1729636800 | 146.8 | -0.93 | -0.63 | 144.91999 | 147.3658 | 144.07 | 1481339 |
| 1729550400 | 147.72999 | -1.24 | -0.83 | 148.87 | 148.96 | 146.82 | 1096892 |
| 1729291200 | 148.97 | 1.1 | 0.74 | 147.77 | 149.86 | 147.6701 | 3266036 |
| 1729204800 | 147.87 | 3.04 | 2.10 | 145.47999 | 147.94 | 144.37 | 1411675 |
| 1729118400 | 144.83 | -1.46 | -1.00 | 146.15 | 146.55 | 144.69 | 1360446 |
| 1729032000 | 146.29 | -2.02 | -1.36 | 148.87 | 149.51 | 145.91999 | 1066182 |
| 1728945600 | 148.31 | 0.8 | 0.54 | 146.88 | 148.63999 | 146.32 | 1323683 |
| 1728686400 | 147.51 | 1.12 | 0.77 | 146.19999 | 147.87 | 146 | 1201449 |
| 1728600000 | 146.38999 | -1.04 | -0.71 | 147.945 | 148.08 | 146.31 | 1177482 |
| 1728513600 | 147.43 | 1.44 | 0.99 | 146.08 | 148.16999 | 145.9 | 1047799 |
| 1728427200 | 145.99 | 1.41 | 0.98 | 144.16 | 146.18 | 144.16 | 1563850 |
| 1728340800 | 144.58 | -0.87 | -0.60 | 144.24 | 145.22 | 143.615 | 1371037 |
| 1728081600 | 145.44999 | 0.77 | 0.53 | 146.5 | 146.55 | 143.66999 | 1315150 |
| 1727995200 | 144.68 | -1.92 | -1.31 | 146.305 | 146.69999 | 144.58 | 1353397 |
| 1727908800 | 146.6 | -0.86 | -0.58 | 146.4 | 149.1488 | 146.07499 | 1349943 |
| 1727822400 | 147.46 | -3.53 | -2.34 | 150.25 | 150.87 | 146.8 | 1651406 |
| 1727735520 | 150.99 | -0.23 | -0.15 | 151.13 | 151.5 | 148.77 | 1486003 |
| 1727476800 | 151.22 | 1.64 | 1.10 | 150.3 | 151.66999 | 149.16 | 1348906 |
| 1727390400 | 149.58 | 3.8 | 2.61 | 147.77 | 149.69 | 147.665 | 2086075 |
| 1727304000 | 145.78 | -3 | -2.02 | 148 | 148.77 | 145.28 | 1744592 |
| 1727217600 | 148.78 | 0.29 | 0.20 | 148.96 | 149.99 | 147.9 | 1181003 |
| 1727131200 | 148.49 | 0.38 | 0.26 | 148.26 | 149.01499 | 147.645 | 1147622 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
