TE Stock Prices

Data as of Oct 28, 2026

Last

2.63

Change

+0.17

Open

2.51

Previous

2.46

High

2.64

Low

2.36

Bid

-

Ask

-

Volume

18,640,513

Trades

-

Dividend

0.23

Yield

4.70%

Ex-Div

Aug 11, 2016

Impl Vol

1.125

Hist Vol

1.138

Opt Volume

14,702

Open Int

451,673

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	2.51	2.64	2.36	2.63	+0.17	18,640,513	14,702	1.125	1.138
Oct 27, 2026	2.19	2.60	2.17	2.46	+0.34	29,688,259	39,941	1.330	1.136
Oct 26, 2026	2.24	2.25	2.08	2.12	-0.17	13,255,595	19,878	1.208	1.130
Oct 23, 2026	2.26	2.32	2.21	2.29	-0.02	11,957,017	18,759	1.160	1.130
Oct 22, 2026	2.28	2.39	2.25	2.31	-0.07	13,387,589	13,961	1.211	1.134
Oct 21, 2026	2.55	2.55	2.36	2.38	-0.09	11,885,581	9,637	1.147	1.137
Oct 20, 2026	2.47	2.65	2.40	2.47	-0.07	12,513,684	19,204	1.209	1.138
Oct 19, 2026	2.74	2.75	2.47	2.54	-0.08	13,156,295	22,692	1.251	1.142
Oct 16, 2026	2.86	2.86	2.58	2.62	-0.31	20,870,962	48,900	1.051	1.145
Oct 15, 2026	2.75	2.98	2.63	2.93	+0.03	26,164,368	48,312	1.113	1.144
Oct 14, 2026	3.02	3.07	2.88	2.90	-0.26	19,377,596	30,217	0.980	1.179
Oct 13, 2026	3.16	3.22	3.10	3.16	-0.05	12,783,190	6,507	0.919	1.185
Oct 12, 2026	3.32	3.33	3.20	3.21	-0.18	11,640,751	27,682	0.963	1.185
Oct 9, 2026	3.49	3.54	3.32	3.39	-0.05	12,968,279	24,309	0.926	1.185
Oct 8, 2026	3.68	3.69	3.32	3.44	-0.29	23,865,875	49,089	0.903	1.217
Oct 7, 2026	3.65	3.73	3.58	3.73	-0.07	11,834,620	17,115	0.950	1.214
Oct 6, 2026	3.79	3.95	3.76	3.80	+0.10	19,386,216	26,287	0.961	1.214
Oct 5, 2026	3.91	3.91	3.60	3.70	-0.22	19,627,068	25,683	1.050	1.219
Oct 2, 2026	3.89	4.05	3.85	3.92	+0.00	16,309,349	26,190	0.888	1.219
Oct 1, 2026	3.80	3.85	3.64	3.73	-0.13	15,207,676	13,313	0.986	1.217
Sep 30, 2026	3.85	3.93	3.75	3.86	+0.09	17,845,284	20,844	1.020	1.221
Sep 29, 2026	3.67	3.80	3.52	3.77	+0.20	20,613,957	14,416	1.026	1.222
Sep 28, 2026	3.76	3.76	3.57	3.57	-0.21	18,600,434	20,479	1.020	1.222
Sep 25, 2026	3.88	3.92	3.76	3.78	-0.03	28,361,065	14,775	0.870	1.221
Sep 24, 2026	4.02	4.02	3.80	3.81	-0.23	27,496,704	21,700	1.043	1.222
Sep 23, 2026	4.33	4.33	4.03	4.04	-0.32	20,740,780	35,099	1.078	1.234
Sep 22, 2026	4.40	4.45	4.35	4.36	-0.09	11,942,961	21,399	1.140	1.235
Sep 21, 2026	4.35	4.52	4.28	4.45	+0.28	16,695,330	53,905	1.097	1.236
Sep 18, 2026	4.37	4.38	4.09	4.17	-0.13	21,789,209	15,842	0.985	1.235
Sep 17, 2026	4.20	4.40	4.20	4.30	+0.21	15,083,998	13,970	1.051	1.236
Sep 16, 2026	4.40	4.43	4.00	4.09	-0.21	20,393,246	13,802	1.121	1.235
Sep 15, 2026	4.38	4.54	4.21	4.30	-0.07	18,162,488	11,746	1.144	1.234
Sep 14, 2026	4.36	4.46	4.27	4.37	-0.24	14,765,429	24,313	1.155	1.234
Sep 11, 2026	4.69	4.79	4.57	4.61	+0.03	12,635,223	16,068	1.050	1.233
Sep 10, 2026	4.71	4.82	4.57	4.58	-0.33	14,276,333	18,818	1.098	1.233
Sep 9, 2026	5.00	5.10	4.75	4.91	-0.15	19,872,583	19,964	1.163	1.232
Sep 8, 2026	4.78	5.29	4.75	5.06	+0.00	32,137,348	47,300	1.259	1.231
Sep 4, 2026	4.49	4.66	4.44	4.60	+0.06	14,657,620	38,837	1.062	1.231
Sep 3, 2026	4.36	4.55	4.30	4.54	+0.27	16,285,070	19,852	0.958	1.231
Sep 2, 2026	4.24	4.41	4.08	4.27	-0.01	24,330,952	20,646	1.012	1.230
Sep 1, 2026	4.33	4.41	4.22	4.28	-0.17	16,124,819	19,693	1.028	1.230
Aug 31, 2026	4.79	4.79	4.35	4.45	-0.34	22,349,885	30,816	1.136	1.232
Aug 28, 2026	4.95	5.13	4.66	4.79	-0.17	25,069,528	27,631	1.054	1.229
Aug 27, 2026	5.05	5.05	4.77	4.96	+0.45	27,715,821	29,850	1.084	1.229
Aug 26, 2026	4.56	4.73	4.42	4.51	-0.14	15,120,820	14,964	1.137	1.226
Aug 25, 2026	4.51	4.76	4.44	4.65	+0.33	19,539,737	27,198	1.052	1.225
Aug 24, 2026	4.31	4.50	4.27	4.32	-0.10	13,815,289	23,204	1.239	1.223
Aug 21, 2026	4.43	4.60	4.31	4.42	+0.06	17,667,627	31,277	1.072	1.225
Aug 20, 2026	4.60	4.64	4.25	4.36	-0.19	19,735,049	16,856	1.059	1.230
Aug 19, 2026	4.68	4.69	4.39	4.55	-0.10	22,193,210	17,941	1.089	1.233
Aug 18, 2026	4.66	4.77	4.51	4.65	-0.23	20,809,140	18,726	1.112	1.234
Aug 17, 2026	5.17	5.18	4.86	4.88	-0.23	21,074,314	24,694	1.227	1.234
Aug 14, 2026	4.89	5.39	4.81	5.11	+0.32	26,824,589	40,473	1.156	1.243
Aug 13, 2026	4.90	5.17	4.76	4.79	-0.11	22,361,735	41,746	1.171	1.243
Aug 12, 2026	5.70	5.86	4.89	4.90	-0.57	42,372,464	70,412	1.234	1.245
Aug 11, 2026	5.47	5.68	5.32	5.47	+0.16	25,555,199	35,073	1.361	1.240
Aug 10, 2026	5.77	5.92	5.27	5.31	-0.54	28,941,872	38,495	1.716	1.240
Aug 7, 2026	5.80	6.29	5.62	5.85	+0.30	55,354,461	49,124	1.748	1.236
Aug 6, 2026	5.26	6.32	5.13	5.55	+0.08	59,751,836	76,527	1.816	1.235
Aug 5, 2026	5.28	5.59	4.72	5.47	+0.04	45,188,132	51,205	1.714	1.235
Aug 4, 2026	5.18	5.51	4.97	5.43	+0.49	49,114,392	53,834	1.705	1.235
Aug 3, 2026	4.46	4.99	4.18	4.94	+0.77	55,869,846	61,044	1.674	1.233
Jul 31, 2026	4.48	4.53	4.03	4.17	-0.10	27,508,121	42,525	1.606	1.222
Jul 30, 2026	3.56	4.39	3.50	4.27	+0.55	75,593,965	84,965	1.554	1.224
Jul 29, 2026	4.16	4.18	3.63	3.72	-0.43	46,010,141	58,276	1.496	1.217
Jul 28, 2026	4.35	4.37	3.73	4.15	-0.75	51,145,230	56,547	1.465	1.213

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Aug 11, 2016	Aug 26, 2016	0.23	0.92	4.70%
May 12, 2016	May 27, 2016	0.23	0.92	4.70%
Feb 10, 2016	Feb 29, 2016	0.23	0.92	4.70%
Nov 10, 2015	Nov 30, 2015	0.23	0.90	4.70%
Aug 12, 2015	Aug 28, 2015	0.23	0.90	4.70%
May 11, 2015	May 28, 2015	0.23	0.90	4.70%
Feb 11, 2015	Mar 2, 2015	0.23	0.90	4.46%
Nov 10, 2014	Jan 28, 2015	0.22	0.88	4.46%
Aug 12, 2014	Aug 28, 2014	0.22	0.88	5.09%
May 9, 2014	May 28, 2014	0.22	0.88	4.94%
Feb 11, 2014	Feb 28, 2014	0.22	0.88	5.13%
Feb 6, 2014	Feb 18, 2014	0.22	0.88	5.13%

Split History

Split Date	Factor	Announced
No splits on record.