TE Connectivity Ltd (TEL) Historical Stock Data
140.12 ↓0.36 (-0.26%)
As of April 26, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, TEL is down -0.19% a day on average. There have been 11 days where TE Connectivity Ltd closed green and 19 days where TEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 141.36 | 140.48 | ↓$0.88 (-0.62%) | 138.49 | 141.45 | 3.22M |
| 2024-04-24 | 141.96 | 140.00 | ↓$1.96 (-1.38%) | 138.37 | 142.60 | 5.77M |
| 2024-04-23 | 143.99 | 143.23 | ↓$0.76 (-0.53%) | 142.98 | 145.61 | 2.99M |
| 2024-04-22 | 141.47 | 143.77 | ↑$2.30 (1.63%) | 140.39 | 144.11 | 3.03M |
| 2024-04-19 | 140.65 | 140.55 | ↓$0.10 (-0.07%) | 140.12 | 141.33 | 4.14M |
| 2024-04-18 | 141.75 | 140.48 | ↓$1.27 (-0.90%) | 140.29 | 142.65 | 2.30M |
| 2024-04-17 | 143.56 | 141.48 | ↓$2.08 (-1.45%) | 140.93 | 143.76 | 1.87M |
| 2024-04-16 | 142.10 | 142.85 | ↑$0.75 (0.53%) | 141.83 | 143.95 | 1.79M |
| 2024-04-15 | 144.68 | 142.02 | ↓$2.66 (-1.84%) | 141.54 | 145.44 | 1.46M |
| 2024-04-12 | 145.07 | 142.98 | ↓$2.09 (-1.44%) | 142.80 | 145.99 | 1.95M |
| 2024-04-11 | 145.78 | 146.71 | ↑$0.93 (0.64%) | 143.72 | 146.96 | 1.32M |
| 2024-04-10 | 145.64 | 144.94 | ↓$0.70 (-0.48%) | 144.16 | 146.44 | 3.26M |
| 2024-04-09 | 147.24 | 147.87 | ↑$0.63 (0.43%) | 146.34 | 147.98 | 1.54M |
| 2024-04-08 | 145.53 | 144.78 | ↓$0.75 (-0.52%) | 144.47 | 145.70 | 1.21M |
| 2024-04-05 | 144.73 | 144.65 | ↓$0.08 (-0.06%) | 143.46 | 145.79 | 1.11M |
| 2024-04-04 | 147.87 | 144.48 | ↓$3.39 (-2.29%) | 143.92 | 147.96 | 2.11M |
| 2024-04-03 | 142.82 | 145.68 | ↑$2.86 (2.00%) | 142.82 | 145.77 | 1.75M |
| 2024-04-02 | 142.29 | 142.69 | ↑$0.40 (0.28%) | 141.74 | 143.35 | 1.85M |
| 2024-04-01 | 145.11 | 143.96 | ↓$1.14 (-0.79%) | 143.62 | 145.25 | 1.37M |
| 2024-03-29 | 145.65 | 145.24 | ↓$0.41 (-0.28%) | 144.86 | 146.24 | 1.54M |
| 2024-03-28 | 145.65 | 145.24 | ↓$0.41 (-0.28%) | 144.86 | 146.24 | 1.54M |
| 2024-03-27 | 142.73 | 144.93 | ↑$2.20 (1.54%) | 142.73 | 145.24 | 2.50M |
| 2024-03-26 | 141.66 | 141.63 | ↓$0.03 (-0.02%) | 141.44 | 142.28 | 1.63M |
| 2024-03-25 | 144.00 | 141.61 | ↓$2.39 (-1.66%) | 141.59 | 144.00 | 1.76M |
| 2024-03-22 | 143.89 | 143.31 | ↓$0.58 (-0.40%) | 143.12 | 144.44 | 1.53M |
| 2024-03-21 | 142.67 | 143.99 | ↑$1.32 (0.93%) | 142.48 | 145.02 | 3.18M |
| 2024-03-20 | 140.99 | 141.33 | ↑$0.34 (0.24%) | 140.08 | 142.00 | 1.77M |
| 2024-03-19 | 139.86 | 140.67 | ↑$0.81 (0.58%) | 139.77 | 141.44 | 2.14M |
| 2024-03-18 | 140.09 | 140.00 | ↓$0.09 (-0.06%) | 139.90 | 141.49 | 2.57M |
| 2024-03-15 | 138.16 | 139.16 | ↑$1.00 (0.72%) | 138.16 | 139.84 | 2.98M |
Create an account or log in to view more rows.
$TEL love this stock!!!!
$TEL looks like a loading
$TEL hot damn <3
$TEL in it to win it
$TEL Let’s goooo
$TEL Good morning gang!
$TEL don’t be boring today beast
$TEL added more calls on that drop
$TEL I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$TEL we want higher!!!