TE Connectivity Ltd (TEL) Historical Stock Data
132.70 ↑0.33 (0.25%)
As of December 8, 2023, 12:08pm EST.
Historical Data
In the past 30 trading days, TEL is up 0.20% a day on average. There have been 15 days where TE Connectivity Ltd closed green and 15 days where TEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-07 | 131.56 | 132.37 | ↑$0.81 (0.62%) | 130.82 | 132.91 | 1.25M |
| 2023-12-06 | 130.81 | 131.23 | ↑$0.42 (0.32%) | 130.28 | 131.81 | 1.03M |
| 2023-12-05 | 130.31 | 129.69 | ↓$0.62 (-0.48%) | 128.81 | 130.31 | 0.94M |
| 2023-12-04 | 130.87 | 131.00 | ↑$0.13 (0.10%) | 130.58 | 131.85 | 1.84M |
| 2023-12-01 | 130.64 | 132.00 | ↑$1.36 (1.04%) | 130.16 | 132.48 | 1.20M |
| 2023-11-30 | 131.14 | 131.00 | ↓$0.14 (-0.11%) | 129.73 | 131.25 | 1.91M |
| 2023-11-29 | 131.03 | 130.43 | ↓$0.60 (-0.46%) | 130.39 | 131.74 | 1.09M |
| 2023-11-28 | 130.52 | 130.19 | ↓$0.33 (-0.25%) | 129.82 | 131.27 | 1.32M |
| 2023-11-27 | 130.34 | 130.65 | ↑$0.31 (0.24%) | 130.24 | 131.31 | 1.53M |
| 2023-11-24 | 131.22 | 131.06 | ↓$0.16 (-0.12%) | 130.78 | 131.53 | 557.55K |
| 2023-11-22 | 131.66 | 131.33 | ↓$0.33 (-0.25%) | 130.99 | 132.11 | 0.96M |
| 2023-11-21 | 131.00 | 130.71 | ↓$0.29 (-0.22%) | 130.21 | 131.36 | 853.17K |
| 2023-11-20 | 131.16 | 131.26 | ↑$0.10 (0.08%) | 130.80 | 131.97 | 1.35M |
| 2023-11-17 | 132.21 | 131.46 | ↓$0.75 (-0.57%) | 130.96 | 132.35 | 1.33M |
| 2023-11-16 | 131.36 | 131.34 | ↓$0.02 (-0.02%) | 130.52 | 132.42 | 1.58M |
| 2023-11-15 | 131.22 | 131.77 | ↑$0.55 (0.42%) | 131.04 | 133.21 | 1.70M |
| 2023-11-14 | 127.04 | 130.55 | ↑$3.51 (2.76%) | 126.87 | 130.77 | 1.68M |
| 2023-11-13 | 125.93 | 124.97 | ↓$0.96 (-0.76%) | 124.95 | 126.41 | 1.04M |
| 2023-11-10 | 124.48 | 126.65 | ↑$2.17 (1.74%) | 123.79 | 127.07 | 1.67M |
| 2023-11-09 | 125.75 | 124.10 | ↓$1.65 (-1.31%) | 124.04 | 126.11 | 1.24M |
| 2023-11-08 | 125.20 | 125.04 | ↓$0.16 (-0.13%) | 124.25 | 125.92 | 1.21M |
| 2023-11-07 | 125.21 | 125.04 | ↓$0.17 (-0.14%) | 124.87 | 125.81 | 1.45M |
| 2023-11-06 | 125.88 | 125.89 | ↑$0.01 (0.01%) | 125.21 | 126.00 | 1.23M |
| 2023-11-03 | 125.31 | 125.76 | ↑$0.45 (0.36%) | 125.05 | 127.17 | 1.32M |
| 2023-11-02 | 123.49 | 124.04 | ↑$0.55 (0.45%) | 122.30 | 124.08 | 1.96M |
| 2023-11-01 | 119.79 | 122.86 | ↑$3.07 (2.56%) | 119.10 | 122.92 | 1.99M |
| 2023-10-31 | 116.10 | 117.85 | ↑$1.75 (1.51%) | 115.80 | 117.91 | 1.92M |
| 2023-10-30 | 116.16 | 116.34 | ↑$0.18 (0.15%) | 115.16 | 116.99 | 1.67M |
| 2023-10-27 | 117.13 | 115.51 | ↓$1.62 (-1.38%) | 115.00 | 117.23 | 1.53M |
| 2023-10-26 | 117.59 | 117.55 | ↓$0.04 (-0.03%) | 117.11 | 118.94 | 1.75M |
Create an account or log in to view more rows.
$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!!!
$TEL MACD turned bullish
$TEL looks good