TE Connectivity Ltd (TEL) Historical Stock Data
143.67 ↓0.22 (-0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TEL is down -0.40% a day on average. There have been 12 days where TE Connectivity Ltd closed green and 18 days where TEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 142.66 | 143.67 | ↑$1.01 (0.71%) | 142.23 | 145.67 | 4.37M |
| 2024-12-19 | 148.27 | 143.89 | ↓$4.38 (-2.95%) | 143.51 | 149.35 | 2.97M |
| 2024-12-18 | 148.81 | 144.78 | ↓$4.03 (-2.71%) | 144.66 | 150.28 | 2.53M |
| 2024-12-17 | 149.62 | 147.95 | ↓$1.67 (-1.12%) | 147.06 | 150.38 | 2.43M |
| 2024-12-16 | 149.35 | 149.95 | ↑$0.60 (0.40%) | 148.66 | 151.04 | 1.75M |
| 2024-12-13 | 150.51 | 150.09 | ↓$0.42 (-0.28%) | 149.21 | 151.99 | 1.05M |
| 2024-12-12 | 149.01 | 151.32 | ↑$2.31 (1.55%) | 148.87 | 151.53 | 1.61M |
| 2024-12-11 | 151.10 | 149.83 | ↓$1.27 (-0.84%) | 149.79 | 152.23 | 1.17M |
| 2024-12-10 | 152.23 | 150.25 | ↓$1.98 (-1.30%) | 149.87 | 153.55 | 1.66M |
| 2024-12-09 | 153.52 | 151.50 | ↓$2.02 (-1.32%) | 151.28 | 154.69 | 1.90M |
| 2024-12-06 | 152.46 | 152.40 | ↓$0.06 (-0.04%) | 152.01 | 154.43 | 1.47M |
| 2024-12-05 | 154.10 | 152.43 | ↓$1.67 (-1.08%) | 152.34 | 154.67 | 0.96M |
| 2024-12-04 | 152.25 | 153.20 | ↑$0.95 (0.62%) | 151.29 | 153.50 | 0.91M |
| 2024-12-03 | 153.16 | 151.84 | ↓$1.32 (-0.86%) | 151.60 | 154.66 | 1.38M |
| 2024-12-02 | 152.75 | 154.33 | ↑$1.58 (1.03%) | 152.00 | 155.62 | 1.40M |
| 2024-11-29 | 150.93 | 151.12 | ↑$0.19 (0.13%) | 150.47 | 152.00 | 684.98K |
| 2024-11-27 | 151.53 | 151.15 | ↓$0.38 (-0.25%) | 149.73 | 151.53 | 1.10M |
| 2024-11-26 | 152.81 | 149.86 | ↓$2.95 (-1.93%) | 149.60 | 153.14 | 1.29M |
| 2024-11-25 | 153.37 | 152.73 | ↓$0.64 (-0.42%) | 152.65 | 155.59 | 2.61M |
| 2024-11-22 | 148.92 | 152.26 | ↑$3.34 (2.24%) | 148.92 | 153.92 | 1.72M |
| 2024-11-21 | 148.00 | 150.52 | ↑$2.52 (1.70%) | 147.33 | 150.98 | 1.09M |
| 2024-11-20 | 147.74 | 147.82 | ↑$0.08 (0.05%) | 145.39 | 148.00 | 1.01M |
| 2024-11-19 | 146.59 | 146.95 | ↑$0.36 (0.25%) | 145.65 | 148.06 | 1.81M |
| 2024-11-18 | 148.24 | 148.36 | ↑$0.12 (0.08%) | 147.40 | 149.00 | 1.30M |
| 2024-11-15 | 152.08 | 148.35 | ↓$3.73 (-2.45%) | 148.08 | 152.12 | 1.72M |
| 2024-11-14 | 153.92 | 153.25 | ↓$0.67 (-0.44%) | 152.70 | 154.99 | 1.15M |
| 2024-11-13 | 156.90 | 154.74 | ↓$2.16 (-1.38%) | 153.74 | 156.90 | 1.43M |
| 2024-11-12 | 155.30 | 153.37 | ↓$1.93 (-1.24%) | 153.23 | 156.19 | 1.53M |
| 2024-11-11 | 154.75 | 155.03 | ↑$0.28 (0.18%) | 153.52 | 155.54 | 1.27M |
| 2024-11-08 | 155.40 | 155.06 | ↓$0.34 (-0.22%) | 154.53 | 156.62 | 1.14M |
Create an account or log in to view more rows.
$TEL Move up
let's buy
$TEL Buy now
$TEL GET IN mofos!!!
$TEL 50% chance this will go up or down. I am a professional guys.
$TEL strong move here
$TEL gets me every time lol
$TEL the catalyst we need !
$TEL gonna come down hard today
$TEL hot trash
$TEL love this stock!!!!