TE Connectivity (NY: TEL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	70.68	71.00	70.21	70.42	2,324,324	-0.14(-0.20%)
May 30, 2017	69.66	70.69	69.21	70.56	2,799,595	+0.89(+1.28%)
May 26, 2017	69.60	69.95	69.37	69.67	1,401,744	-0.14(-0.20%)
May 25, 2017	68.88	69.95	68.60	69.81	2,326,067	+1.18(+1.72%)
May 24, 2017	67.78	68.68	67.69	68.63	1,924,052	+0.79(+1.16%)
May 23, 2017	67.41	68.11	67.03	67.85	1,343,753	+0.46(+0.68%)
May 22, 2017	66.87	67.45	66.72	67.39	960,166	+0.71(+1.06%)
May 19, 2017	66.47	67.03	66.21	66.69	1,497,392	+0.70(+1.06%)
May 18, 2017	65.72	66.31	65.20	65.99	1,474,002	-0.05(-0.08%)
May 17, 2017	68.26	67.49	65.99	66.04	1,492,933	-2.21(-3.24%)
May 16, 2017	68.16	68.29	67.70	68.26	1,561,681	+0.39(+0.58%)
May 15, 2017	67.82	68.37	67.55	67.86	1,300,333	+0.29(+0.42%)
May 12, 2017	68.30	68.65	67.26	67.58	1,844,132	-0.71(-1.05%)
May 11, 2017	67.70	68.31	67.42	68.29	1,254,535	+0.19(+0.28%)
May 10, 2017	67.67	68.11	67.50	68.11	1,236,411	+0.40(+0.59%)
May 09, 2017	67.61	68.02	67.50	67.70	1,031,153	-0.01(-0.01%)
May 08, 2017	67.22	67.76	67.16	67.71	1,065,579	+0.33(+0.49%)
May 05, 2017	67.83	68.63	67.09	67.38	1,302,530	-0.18(-0.26%)
May 04, 2017	67.23	67.70	67.14	67.56	1,238,672	+0.52(+0.77%)
May 03, 2017	67.41	67.73	66.80	67.04	1,907,524	-0.49(-0.73%)
May 02, 2017	68.74	68.91	66.96	67.53	2,178,623	-0.96(-1.41%)
May 01, 2017	69.41	69.41	68.32	68.50	1,921,975	-0.60(-0.87%)
Apr 28, 2017	68.96	69.41	68.47	69.10	1,586,001	+0.34(+0.49%)
Apr 27, 2017	69.14	69.58	68.54	68.76	1,937,123	+0.30(+0.44%)
Apr 26, 2017	70.74	71.17	68.03	68.45	2,966,719	+0.94(+1.39%)
Apr 25, 2017	66.77	67.69	66.76	67.52	3,279,352	+0.35(+0.52%)
Apr 24, 2017	66.82	67.20	66.51	67.17	2,126,093	+1.43(+2.17%)
Apr 21, 2017	65.68	65.95	65.15	65.74	2,629,409	-0.46(-0.69%)
Apr 20, 2017	65.65	66.39	65.32	66.19	1,095,474	+0.84(+1.28%)
Apr 19, 2017	65.63	66.07	65.20	65.35	1,187,024	+0.09(+0.14%)
Apr 18, 2017	64.77	65.38	64.69	65.27	1,128,041	+0.28(+0.43%)
Apr 17, 2017	64.50	65.00	64.35	64.99	1,228,169	+0.75(+1.17%)
Apr 13, 2017	64.54	64.96	64.24	64.24	876,073	-0.44(-0.68%)
Apr 12, 2017	65.19	65.33	64.49	64.68	1,384,153	-0.78(-1.19%)
Apr 11, 2017	65.54	65.64	64.69	65.45	1,331,892	-0.19(-0.29%)
Apr 10, 2017	65.13	65.96	65.11	65.64	1,874,603	+0.46(+0.70%)
Apr 07, 2017	65.15	65.39	64.87	65.19	1,404,917	-0.11(-0.16%)
Apr 06, 2017	65.12	65.66	64.76	65.29	1,411,072	+0.22(+0.34%)
Apr 05, 2017	65.99	66.41	64.95	65.07	1,721,909	-0.53(-0.80%)
Apr 04, 2017	65.74	65.96	65.28	65.60	2,097,458	-0.20(-0.30%)
Apr 03, 2017	66.69	66.86	65.25	65.79	2,312,874	-0.79(-1.18%)
Mar 31, 2017	66.66	66.86	66.48	66.58	1,822,505	-0.29(-0.43%)
Mar 30, 2017	66.52	66.97	66.40	66.86	1,598,415	+0.27(+0.40%)
Mar 29, 2017	66.87	67.09	66.56	66.60	1,107,822	-0.41(-0.61%)
Mar 28, 2017	66.39	67.31	66.13	67.01	1,479,915	+0.51(+0.77%)
Mar 27, 2017	65.60	66.73	65.32	66.50	1,587,185	+0.12(+0.19%)
Mar 24, 2017	66.75	67.16	66.11	66.37	1,079,166	-0.09(-0.13%)
Mar 23, 2017	66.44	67.16	66.12	66.46	2,401,193	-0.06(-0.09%)
Mar 22, 2017	65.77	66.62	65.60	66.52	3,546,822	+0.79(+1.21%)
Mar 21, 2017	67.89	68.04	65.65	65.73	2,500,756	-1.90(-2.81%)
Mar 20, 2017	68.08	68.08	67.57	67.63	1,668,364	-0.36(-0.53%)
Mar 17, 2017	68.21	68.21	67.65	67.99	1,922,535	+0.02(+0.03%)
Mar 16, 2017	68.56	68.56	67.89	67.97	1,166,469	-0.38(-0.55%)
Mar 15, 2017	67.43	68.53	67.27	68.35	2,055,073	+1.52(+2.27%)
Mar 14, 2017	66.80	66.94	66.17	66.83	1,012,172	-0.28(-0.41%)
Mar 13, 2017	66.66	67.27	66.49	67.11	2,393,569	+0.47(+0.71%)
Mar 10, 2017	66.19	67.08	66.19	66.63	1,598,843	+0.29(+0.43%)
Mar 09, 2017	66.44	66.78	66.09	66.35	1,222,359	-0.23(-0.35%)
Mar 08, 2017	66.50	66.81	66.36	66.58	1,201,545	+0.17(+0.26%)
Mar 07, 2017	66.43	66.61	65.77	66.41	1,739,364	+0.18(+0.27%)
Mar 06, 2017	66.75	66.79	65.62	66.23	2,374,264	-1.21(-1.80%)
Mar 03, 2017	67.48	67.52	67.04	67.44	1,525,577	-0.01(-0.01%)
Mar 02, 2017	67.87	68.11	67.30	67.45	1,355,664	-0.54(-0.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.