TE Connectivity

TEL
🏛️ usa →
221.47
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 160.33 162.15 160.33 161.34 0.6M
2021-12-30 162.25 163.25 160.16 160.59 0.7M
2021-12-29 163.84 164.12 162.17 162.43 1.2M
2021-12-28 162.60 163.31 161.92 162.59 0.7M
2021-12-27 158.82 162.96 158.35 162.79 0.8M
2021-12-23 157.62 159.43 157.12 158.45 0.6M
2021-12-22 156.45 157.14 155.76 156.76 0.7M
2021-12-21 155.54 156.90 154.25 156.82 1.3M
2021-12-20 153.77 154.34 151.08 153.07 1.4M
2021-12-17 159.32 159.93 155.50 156.41 2.8M
2021-12-16 161.97 163.70 159.61 160.06 1.4M
2021-12-15 157.72 160.88 156.55 160.75 1.1M
2021-12-14 158.08 159.01 155.72 157.10 1.4M
2021-12-13 159.91 160.11 156.76 158.08 1.1M
2021-12-10 158.83 160.90 158.76 160.36 1.1M
2021-12-09 157.92 158.77 157.08 157.14 0.9M
2021-12-08 160.02 160.45 158.78 158.88 1.0M
2021-12-07 159.51 160.36 158.64 159.22 1.5M
2021-12-06 157.76 159.39 156.49 157.73 0.9M
2021-12-03 158.19 159.73 154.27 155.95 1.5M
2021-12-02 153.26 158.67 153.26 157.49 1.6M
2021-12-01 157.97 158.89 152.68 152.72 1.5M
2021-11-30 157.59 157.64 153.42 153.93 3.3M
2021-11-29 158.15 159.83 156.29 159.39 1.5M
2021-11-26 157.03 158.61 154.67 156.00 1.8M
2021-11-24 159.75 160.60 158.06 160.36 1.7M
2021-11-23 162.26 163.04 159.99 160.75 2.3M
2021-11-22 165.60 166.37 162.52 162.54 1.3M
2021-11-19 164.47 165.56 163.51 165.25 1.7M
2021-11-18 165.42 165.99 162.98 164.15 1.4M
2021-11-17 164.46 166.35 164.05 166.05 1.3M
2021-11-16 164.21 166.44 163.28 164.90 1.4M
2021-11-15 164.47 165.75 163.23 164.23 1.1M
2021-11-12 162.76 164.53 160.71 164.31 1.6M
2021-11-11 160.98 163.31 159.54 163.23 1.3M
2021-11-10 159.96 161.74 159.80 160.59 1.2M
2021-11-09 161.02 161.55 159.23 161.06 1.6M
2021-11-08 159.97 160.46 157.38 158.00 1.8M
2021-11-05 156.46 159.10 156.02 158.80 1.5M
2021-11-04 153.58 155.59 153.02 154.97 1.2M
2021-11-03 152.31 153.98 151.44 153.46 1.4M
2021-11-02 151.20 152.50 150.99 152.05 1.3M
2021-11-01 146.45 152.12 146.15 151.13 2.1M
2021-10-29 144.38 146.48 144.31 146.00 1.7M
2021-10-27 145.05 145.93 142.74 142.84 2.0M
2021-10-26 148.33 148.33 146.54 146.91 1.7M
2021-10-25 148.10 149.11 147.05 147.69 1.2M
2021-10-22 148.97 150.57 147.43 147.60 1.1M
2021-10-21 147.00 148.78 146.38 148.70 1.8M
2021-10-20 147.45 147.84 146.51 147.14 3.1M
2021-10-19 147.68 148.05 146.84 147.01 1.1M
2021-10-18 146.62 147.36 146.12 147.24 0.8M
2021-10-15 148.00 148.44 146.52 147.30 2.8M
2021-10-14 143.03 147.05 142.62 146.90 1.4M
2021-10-13 141.94 142.86 140.21 141.42 1.6M
2021-10-12 146.05 146.35 141.15 141.51 2.0M
2021-10-11 146.00 148.02 145.43 145.63 1.5M
2021-10-08 147.12 147.39 144.96 145.67 1.1M
2021-10-07 145.85 148.10 145.18 146.41 1.1M
2021-10-06 141.82 144.57 141.15 144.39 1.6M
2021-10-05 141.31 144.39 140.95 143.62 1.8M
2021-10-04 141.06 142.50 139.51 140.29 1.5M
2021-10-01 138.09 142.21 137.50 141.73 1.9M
2021-09-30 139.31 139.86 137.15 137.22 1.5M
2021-09-29 141.51 141.64 138.63 138.71 1.2M
2021-09-28 143.89 144.77 140.68 140.93 1.3M
2021-09-27 143.35 145.58 143.35 144.90 0.9M
2021-09-24 143.09 144.32 143.09 144.05 1.2M
2021-09-23 141.84 144.30 141.44 144.00 1.2M
2021-09-22 139.51 141.42 139.51 140.54 1.5M
2021-09-21 140.54 140.85 137.30 138.24 1.9M
2021-09-20 139.39 140.06 137.70 139.54 1.9M
2021-09-17 142.92 144.12 140.71 141.83 3.0M
2021-09-16 144.47 145.22 142.70 143.79 1.7M
2021-09-15 145.16 145.60 144.21 145.00 1.9M
2021-09-14 146.98 147.24 144.58 144.74 1.3M
2021-09-13 146.41 146.89 145.27 146.34 1.2M
2021-09-10 147.05 147.30 145.29 145.40 0.9M
2021-09-09 146.68 147.91 145.69 145.77 0.8M
2021-09-08 148.14 148.57 145.94 147.03 1.0M
2021-09-07 149.44 149.44 148.17 148.71 1.0M
2021-09-03 150.82 151.44 149.57 149.67 1.1M
2021-09-02 151.17 151.37 149.85 151.08 1.0M
2021-09-01 151.00 151.00 149.74 150.48 1.3M
2021-08-31 153.12 153.27 150.02 150.22 2.2M
2021-08-30 153.00 153.54 152.40 152.69 0.9M
2021-08-27 150.91 152.97 150.59 152.70 0.7M
2021-08-26 149.69 151.25 149.69 150.85 0.9M
2021-08-25 151.16 151.61 150.44 150.81 1.8M
2021-08-24 150.68 151.93 150.67 151.15 1.8M
2021-08-23 149.09 150.54 148.02 150.15 1.3M
2021-08-20 147.29 148.47 147.12 148.06 1.1M
2021-08-19 146.54 147.89 146.27 147.02 1.6M
2021-08-18 150.04 151.33 149.19 149.34 0.8M
2021-08-17 152.45 152.51 148.87 150.44 1.1M
2021-08-16 152.11 153.48 151.50 153.44 0.8M
2021-08-13 152.82 153.14 152.00 152.57 0.9M
2021-08-12 151.55 152.82 150.65 152.65 1.3M
2021-08-11 150.14 151.62 150.07 151.55 1.2M
2021-08-10 148.94 150.83 148.94 149.99 1.2M
2021-08-09 149.23 150.02 148.53 149.61 0.7M
2021-08-06 148.97 150.16 148.71 149.62 0.8M
2021-08-05 149.50 149.50 147.79 148.52 1.1M
2021-08-04 149.13 150.00 148.23 148.94 1.3M
2021-08-03 148.95 149.60 147.46 149.40 1.6M
2021-08-02 148.29 150.58 148.00 148.50 2.8M
2021-07-30 145.45 147.69 145.42 147.47 1.8M
2021-07-29 143.54 146.66 142.53 146.17 1.7M
2021-07-28 141.00 144.67 140.28 141.93 3.1M
2021-07-27 138.05 138.05 135.62 137.65 1.7M
2021-07-26 138.32 138.94 137.41 138.66 1.2M
2021-07-23 139.21 139.32 137.52 138.35 1.5M
2021-07-22 139.43 139.43 136.64 137.97 1.4M
2021-07-21 136.59 139.34 136.38 139.30 1.2M
2021-07-20 132.53 135.99 132.14 135.52 1.4M
2021-07-19 131.82 132.91 130.72 132.38 1.3M
2021-07-16 137.39 137.82 134.17 134.31 0.8M
2021-07-15 137.08 137.99 135.86 136.88 1.0M
2021-07-14 138.76 139.50 137.23 138.39 1.1M
2021-07-13 137.93 138.32 137.44 137.61 1.3M
2021-07-12 137.95 138.96 137.43 138.64 0.6M
2021-07-09 136.96 138.20 135.85 138.00 1.0M
2021-07-08 134.07 135.92 133.02 135.04 1.2M
2021-07-07 136.35 137.54 135.53 137.05 1.1M
2021-07-06 137.76 138.08 134.84 135.82 1.7M
2021-07-02 137.19 138.33 136.67 138.27 1.3M
2021-07-01 136.07 136.87 135.19 136.73 1.7M
2021-06-30 134.37 135.73 134.05 135.21 1.6M
2021-06-29 133.45 135.51 133.37 135.16 1.1M
2021-06-28 134.33 134.51 131.50 133.03 1.6M
2021-06-25 134.20 134.66 133.41 133.80 1.1M
2021-06-24 133.57 133.91 132.72 133.64 0.7M
2021-06-23 132.34 133.10 131.24 132.17 1.0M
2021-06-22 131.32 132.33 130.48 131.68 1.0M
2021-06-21 130.21 131.80 130.14 131.64 1.6M
2021-06-18 132.01 132.60 129.15 129.16 2.6M
2021-06-17 135.87 136.11 132.69 133.81 1.5M
2021-06-16 136.63 137.53 135.36 135.96 1.0M
2021-06-15 137.07 137.22 136.07 136.65 0.6M
2021-06-14 136.50 137.12 135.90 137.10 1.2M
2021-06-11 138.74 138.94 136.34 137.00 1.0M
2021-06-10 136.58 137.09 135.25 136.94 1.0M
2021-06-09 138.20 138.20 135.37 135.69 1.7M
2021-06-08 139.26 139.50 137.25 137.95 1.5M
2021-06-07 139.37 139.58 138.07 139.01 1.8M
2021-06-04 137.98 139.41 137.68 139.36 1.3M
2021-06-03 136.08 138.24 135.41 137.12 1.4M
2021-06-02 137.66 138.37 136.75 137.17 1.7M
2021-06-01 137.25 138.24 136.59 137.52 1.4M
2021-05-28 136.23 136.89 135.27 135.68 1.1M
2021-05-27 135.65 136.37 134.99 135.32 2.8M
2021-05-26 133.70 134.80 133.24 134.67 1.1M
2021-05-25 135.04 135.85 133.55 133.94 1.4M
2021-05-24 134.20 135.05 133.96 134.54 0.8M
2021-05-21 133.97 135.43 132.84 132.89 1.3M
2021-05-20 133.77 133.87 131.97 133.50 1.4M
2021-05-19 129.71 133.34 129.23 132.70 1.5M
2021-05-18 134.15 134.54 131.25 131.25 1.6M
2021-05-17 133.21 134.32 132.51 134.16 0.9M
2021-05-14 132.86 134.90 132.42 134.20 1.3M
2021-05-13 129.74 132.58 129.74 131.54 1.6M
2021-05-12 132.81 132.81 129.04 129.14 1.4M
2021-05-11 134.14 134.34 131.47 133.79 1.6M
2021-05-10 138.00 138.99 136.47 136.50 1.1M
2021-05-07 136.14 138.43 135.60 138.00 1.0M
2021-05-06 134.39 135.77 132.86 135.74 1.6M
2021-05-05 134.58 135.51 133.20 134.71 1.3M
2021-05-04 132.27 133.39 129.88 133.29 2.2M
2021-05-03 136.11 136.11 132.87 133.33 1.3M
2021-04-30 136.99 137.63 134.30 134.47 1.9M
2021-04-29 136.81 138.25 136.11 138.18 1.7M
2021-04-28 134.82 136.37 134.16 135.92 2.0M
2021-04-27 135.99 136.18 133.22 135.15 1.3M
2021-04-26 135.00 136.23 134.85 135.17 1.5M
2021-04-23 132.21 134.73 132.00 134.72 1.7M
2021-04-22 133.60 134.59 131.98 132.01 2.1M
2021-04-21 131.50 133.60 128.41 133.50 3.2M
2021-04-20 129.78 130.60 127.54 128.39 3.7M
2021-04-19 131.57 132.38 130.15 130.35 1.8M
2021-04-16 133.29 133.89 132.46 133.40 1.7M
2021-04-15 131.28 132.75 131.02 132.64 0.9M
2021-04-14 129.96 131.80 129.68 130.88 1.4M
2021-04-13 131.56 132.28 130.11 131.44 1.7M
2021-04-12 131.82 132.22 131.26 131.86 0.9M
2021-04-09 131.21 131.56 130.12 131.54 0.9M
2021-04-08 130.79 131.07 128.92 130.94 1.3M
2021-04-07 131.57 132.09 128.99 129.50 2.2M
2021-04-06 132.46 133.26 131.87 132.10 1.8M
2021-04-05 132.39 133.89 131.35 132.77 0.9M
2021-04-01 130.17 130.86 128.82 130.79 1.1M
2021-03-31 127.95 129.98 127.76 129.11 1.7M
2021-03-30 127.57 128.51 127.01 127.48 1.5M
2021-03-29 128.83 128.83 126.06 127.59 3.2M
2021-03-26 126.54 129.19 125.59 128.75 2.2M
2021-03-25 124.17 126.78 123.39 125.90 1.8M
2021-03-24 124.50 126.66 124.17 124.89 1.3M
2021-03-23 127.85 128.21 123.31 123.75 2.3M
2021-03-22 129.02 130.25 127.91 128.51 3.1M
2021-03-19 132.12 132.70 129.10 129.15 5.2M
2021-03-18 133.49 136.01 131.65 131.88 1.8M
2021-03-17 133.36 134.66 132.04 133.78 2.4M
2021-03-16 134.51 134.57 132.60 134.00 1.4M
2021-03-15 131.94 134.72 131.66 134.38 1.6M
2021-03-12 130.45 131.84 130.16 131.21 1.1M
2021-03-11 131.48 132.40 130.67 131.66 1.3M
2021-03-10 129.73 130.97 128.96 130.09 0.9M
2021-03-09 128.82 130.50 127.72 129.41 1.5M
2021-03-08 130.50 131.61 127.14 127.15 1.4M
2021-03-05 129.56 130.55 123.80 130.04 1.3M
2021-03-04 129.97 131.00 124.71 127.86 2.1M
2021-03-03 134.10 135.05 130.60 131.29 1.1M
2021-03-02 134.84 135.53 133.09 134.79 2.2M
2021-03-01 131.56 134.82 131.56 134.18 1.6M
2021-02-26 127.43 130.85 126.56 130.03 2.3M
2021-02-25 129.86 130.62 125.05 125.94 1.8M
2021-02-24 128.20 132.46 128.11 130.72 1.8M
2021-02-23 129.65 129.77 125.98 129.04 2.1M
2021-02-22 131.18 132.24 129.89 129.93 2.2M
2021-02-19 129.38 132.64 129.36 132.22 1.7M
2021-02-18 129.00 129.19 127.44 128.59 0.9M
2021-02-17 130.89 131.19 128.74 129.71 1.9M
2021-02-16 130.49 132.65 130.45 131.26 1.2M
2021-02-12 126.86 129.89 126.86 129.77 1.1M
2021-02-11 127.32 128.32 126.42 127.61 1.3M
2021-02-10 130.00 130.00 126.32 126.49 1.8M
2021-02-09 129.75 129.90 128.34 128.79 1.8M
2021-02-08 128.50 130.00 127.58 129.99 1.3M
2021-02-05 130.47 130.47 127.51 128.06 1.9M
2021-02-04 128.75 130.74 127.55 128.89 2.6M
2021-02-03 124.50 129.10 124.16 128.69 3.4M
2021-02-02 126.31 126.82 123.80 124.20 2.4M
2021-02-01 122.19 125.40 121.01 124.53 2.5M
2021-01-29 119.06 121.31 117.86 120.40 3.4M
2021-01-28 121.70 124.12 119.70 119.85 3.1M
2021-01-27 122.50 125.00 116.87 119.93 2.4M
2021-01-26 127.55 127.69 123.48 123.54 2.7M
2021-01-25 127.71 128.91 126.42 127.70 1.5M
2021-01-22 129.07 129.56 128.18 128.39 1.5M
2021-01-21 130.74 131.80 129.73 130.31 1.5M
2021-01-20 130.11 131.34 129.01 130.38 1.4M
2021-01-19 129.67 130.48 129.04 129.52 1.6M
2021-01-15 129.38 129.38 127.04 127.95 1.5M
2021-01-14 130.56 131.97 130.10 130.20 2.0M
2021-01-13 129.86 130.48 129.24 129.91 1.4M
2021-01-12 130.89 131.04 128.38 129.53 1.5M
2021-01-11 128.49 130.67 128.49 130.47 2.4M
2021-01-08 129.89 131.75 128.24 130.47 2.3M
2021-01-07 127.16 129.47 126.80 128.66 1.9M
2021-01-06 125.00 127.89 124.45 126.13 2.3M
2021-01-05 120.67 122.85 120.39 122.61 1.2M
2021-01-04 121.19 122.41 118.98 120.30 1.4M