TEL: Historical Prices for TYCO ELECTRONICS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	23.73	24.10	23.69	23.84	1,731,700	23.84
19-Nov-09	24.10	24.23	23.69	23.98	1,568,900	23.98
18-Nov-09	24.50	24.64	24.02	24.39	2,242,600	24.39
17-Nov-09	24.26	24.65	23.78	24.60	2,972,300	24.60
16-Nov-09	24.34	24.96	24.13	24.35	2,748,200	24.35
13-Nov-09	23.63	24.13	23.63	24.12	2,576,800	24.12
12-Nov-09	23.71	23.98	23.58	23.68	2,177,000	23.68
11-Nov-09	23.07	23.86	23.07	23.59	2,858,300	23.59
10-Nov-09	22.68	23.45	22.68	22.94	4,040,600	22.94
9-Nov-09	23.05	23.26	22.73	22.95	2,733,800	22.95
6-Nov-09	22.82	23.32	22.71	22.77	2,314,500	22.77
5-Nov-09	22.78	23.47	22.58	22.99	3,146,400	22.99
4-Nov-09	23.80	23.95	22.45	22.51	3,766,600	22.51
3-Nov-09	21.36	21.82	21.03	21.71	1,974,800	21.71
2-Nov-09	21.33	21.60	21.01	21.44	2,360,700	21.44
30-Oct-09	22.07	22.25	21.04	21.25	3,355,700	21.25
29-Oct-09	21.52	22.19	21.46	22.05	2,026,700	22.05
28-Oct-09	21.98	21.98	21.28	21.40	2,818,800	21.40
27-Oct-09	22.75	22.75	22.08	22.15	2,010,400	22.15
26-Oct-09	22.92	23.43	22.43	22.64	2,269,400	22.64
23-Oct-09	23.99	23.99	23.05	23.26	1,685,300	23.26
22-Oct-09	23.75	24.04	23.13	23.87	2,524,800	23.87
21-Oct-09	23.86	24.39	23.76	23.89	2,304,000	23.89
20-Oct-09	24.00	24.28	23.66	23.95	2,715,700	23.95
19-Oct-09	23.56	24.34	23.56	24.06	2,764,700	24.06
16-Oct-09	23.71	23.91	23.45	23.64	1,899,800	23.64
15-Oct-09	23.62	24.03	23.37	23.88	1,873,400	23.88
14-Oct-09	23.74	24.01	23.10	23.86	3,423,400	23.86
13-Oct-09	22.54	22.83	22.44	22.51	2,765,400	22.51
12-Oct-09	22.63	23.08	22.45	22.59	2,108,900	22.59
9-Oct-09	21.83	22.61	21.80	22.61	2,541,600	22.61
8-Oct-09	21.68	21.99	21.52	21.87	2,555,100	21.87
7-Oct-09	21.59	21.81	21.41	21.60	3,495,600	21.60
6-Oct-09	21.58	21.85	21.52	21.63	1,836,200	21.63
5-Oct-09	21.09	21.57	21.09	21.34	2,259,700	21.34
2-Oct-09	21.40	21.53	20.90	21.12	3,715,800	21.12
1-Oct-09	21.99	22.21	21.56	21.67	4,283,300	21.67
30-Sep-09	22.34	22.39	21.50	22.28	2,302,300	22.28
29-Sep-09	22.99	23.08	21.93	22.08	2,622,400	22.08
28-Sep-09	22.63	23.26	22.63	23.03	1,936,200	23.03
25-Sep-09	22.58	22.86	22.43	22.56	2,181,200	22.56
24-Sep-09	23.31	23.44	22.39	22.56	3,179,500	22.56
23-Sep-09	23.71	23.83	23.23	23.23	1,485,500	23.23
22-Sep-09	23.56	24.04	23.56	23.63	1,445,100	23.63
21-Sep-09	23.73	23.73	23.13	23.30	2,593,600	23.30
18-Sep-09	23.54	23.88	23.37	23.80	3,073,000	23.80
17-Sep-09	23.71	23.76	23.36	23.53	3,064,900	23.53
16-Sep-09	24.07	24.12	23.35	23.64	4,172,800	23.64
15-Sep-09	23.70	24.01	23.50	23.86	1,910,400	23.86
14-Sep-09	23.63	23.66	23.18	23.57	1,566,000	23.57
11-Sep-09	23.83	24.14	23.59	23.79	2,131,300	23.79
10-Sep-09	23.77	24.20	23.49	23.94	2,482,400	23.94
9-Sep-09	23.16	24.03	23.01	23.80	2,801,300	23.80
9-Sep-09	$ 0.16 Dividend
8-Sep-09	23.13	23.46	23.04	23.22	1,875,600	23.06
4-Sep-09	22.51	23.01	22.32	22.93	2,224,800	22.77
3-Sep-09	21.66	22.47	21.66	22.46	1,757,100	22.31
2-Sep-09	21.84	22.20	21.54	21.60	2,236,400	21.45
1-Sep-09	22.59	23.05	21.88	21.98	2,142,600	21.83
31-Aug-09	23.14	23.30	22.60	22.82	1,754,400	22.66
28-Aug-09	23.36	24.24	23.22	23.42	3,120,300	23.26
27-Aug-09	23.37	23.39	22.67	23.26	2,218,400	23.10
26-Aug-09	23.50	23.63	23.26	23.32	2,556,000	23.16
25-Aug-09	23.67	23.67	23.24	23.49	2,046,200	23.33
24-Aug-09	23.57	23.95	23.39	23.45	3,319,700	23.29
21-Aug-09	23.46	23.74	23.33	23.55	3,027,700	23.39
20-Aug-09	23.04	23.49	23.04	23.38	2,358,400	23.22
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions