TE Connectivity Ltd. (TEL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
127.97-2.75 (-2.10%)
As of 10:37AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 25, 2021 | 129.86 | 130.61 | 127.97 | 127.97 | 127.97 | 294,875 |
| Feb 24, 2021 | 128.20 | 132.46 | 128.11 | 130.72 | 130.72 | 1,766,700 |
| Feb 23, 2021 | 129.65 | 129.77 | 125.98 | 129.04 | 129.04 | 2,080,200 |
| Feb 22, 2021 | 131.18 | 132.24 | 129.89 | 129.93 | 129.93 | 2,154,200 |
| Feb 19, 2021 | 129.38 | 132.64 | 129.36 | 132.22 | 132.22 | 1,681,600 |
| Feb 18, 2021 | 129.00 | 129.19 | 127.44 | 128.59 | 128.59 | 873,700 |
| Feb 18, 2021 | 0.48 Dividend | |||||
| Feb 17, 2021 | 130.89 | 131.19 | 128.74 | 129.71 | 129.23 | 1,910,800 |
| Feb 16, 2021 | 130.49 | 132.65 | 130.45 | 131.26 | 130.77 | 1,174,300 |
| Feb 12, 2021 | 126.86 | 129.89 | 126.86 | 129.77 | 129.29 | 1,126,200 |
| Feb 11, 2021 | 127.32 | 128.32 | 126.42 | 127.61 | 127.14 | 1,323,000 |
| Feb 10, 2021 | 130.00 | 130.00 | 126.32 | 126.49 | 126.02 | 1,806,400 |
| Feb 09, 2021 | 129.75 | 129.90 | 128.34 | 128.79 | 128.31 | 1,761,000 |
| Feb 08, 2021 | 128.50 | 130.00 | 127.58 | 129.99 | 129.51 | 1,347,300 |
| Feb 05, 2021 | 130.47 | 130.47 | 127.51 | 128.06 | 127.59 | 1,866,600 |
| Feb 04, 2021 | 128.75 | 130.74 | 127.55 | 128.89 | 128.41 | 2,615,800 |
| Feb 03, 2021 | 124.50 | 129.10 | 124.16 | 128.69 | 128.21 | 3,415,500 |
| Feb 02, 2021 | 126.31 | 126.82 | 123.80 | 124.20 | 123.74 | 2,396,900 |
| Feb 01, 2021 | 122.19 | 125.40 | 121.01 | 124.53 | 124.07 | 2,544,600 |
| Jan 29, 2021 | 119.06 | 121.31 | 117.86 | 120.40 | 119.95 | 3,439,400 |
| Jan 28, 2021 | 121.70 | 124.12 | 119.70 | 119.85 | 119.41 | 3,148,400 |
| Jan 27, 2021 | 122.50 | 125.00 | 116.87 | 119.93 | 119.49 | 2,444,000 |
| Jan 26, 2021 | 127.55 | 127.69 | 123.48 | 123.54 | 123.08 | 2,722,700 |
| Jan 25, 2021 | 127.71 | 128.91 | 126.42 | 127.70 | 127.23 | 1,479,400 |
| Jan 22, 2021 | 129.07 | 129.56 | 128.18 | 128.39 | 127.91 | 1,540,500 |
| Jan 21, 2021 | 130.74 | 131.80 | 129.73 | 130.31 | 129.83 | 1,498,100 |
| Jan 20, 2021 | 130.11 | 131.34 | 129.01 | 130.38 | 129.90 | 1,362,500 |
| Jan 19, 2021 | 129.67 | 130.48 | 129.04 | 129.52 | 129.04 | 1,612,500 |
| Jan 15, 2021 | 129.38 | 129.38 | 127.04 | 127.95 | 127.48 | 1,482,500 |
| Jan 14, 2021 | 130.56 | 131.97 | 130.10 | 130.20 | 129.72 | 1,970,800 |
| Jan 13, 2021 | 129.86 | 130.48 | 129.24 | 129.91 | 129.43 | 1,430,300 |
| Jan 12, 2021 | 130.89 | 131.04 | 128.38 | 129.53 | 129.05 | 1,473,500 |
| Jan 11, 2021 | 128.49 | 130.67 | 128.49 | 130.47 | 129.99 | 2,445,800 |
| Jan 08, 2021 | 129.89 | 131.75 | 128.24 | 130.47 | 129.99 | 2,301,300 |
| Jan 07, 2021 | 127.16 | 129.47 | 126.80 | 128.66 | 128.18 | 1,875,000 |
| Jan 06, 2021 | 125.00 | 127.89 | 124.45 | 126.13 | 125.66 | 2,306,100 |
| Jan 05, 2021 | 120.67 | 122.85 | 120.39 | 122.61 | 122.16 | 1,191,400 |
| Jan 04, 2021 | 121.19 | 122.41 | 118.98 | 120.30 | 119.85 | 1,386,500 |
| Dec 31, 2020 | 119.74 | 121.23 | 119.34 | 121.07 | 120.62 | 760,000 |
| Dec 30, 2020 | 119.00 | 120.35 | 119.00 | 119.76 | 119.32 | 697,800 |
| Dec 29, 2020 | 120.08 | 120.35 | 118.00 | 118.15 | 117.71 | 888,500 |
| Dec 28, 2020 | 120.67 | 121.18 | 119.68 | 119.92 | 119.48 | 652,100 |
| Dec 24, 2020 | 119.38 | 120.25 | 118.93 | 119.82 | 119.38 | 627,300 |
| Dec 23, 2020 | 117.89 | 119.86 | 117.77 | 119.65 | 119.21 | 2,120,000 |
| Dec 22, 2020 | 117.45 | 117.61 | 115.59 | 116.79 | 116.36 | 1,178,500 |
| Dec 21, 2020 | 115.31 | 117.43 | 115.18 | 117.05 | 116.62 | 1,164,700 |
| Dec 18, 2020 | 116.30 | 117.92 | 115.35 | 117.49 | 117.06 | 2,979,700 |
| Dec 17, 2020 | 116.66 | 117.32 | 115.52 | 116.16 | 115.73 | 1,633,600 |
| Dec 16, 2020 | 118.36 | 118.36 | 115.56 | 115.68 | 115.25 | 1,550,100 |
| Dec 15, 2020 | 118.44 | 118.81 | 116.97 | 117.91 | 117.47 | 2,818,500 |
| Dec 14, 2020 | 118.83 | 119.11 | 117.17 | 117.17 | 116.74 | 1,618,700 |
| Dec 11, 2020 | 117.67 | 118.72 | 117.50 | 118.08 | 117.64 | 1,377,700 |
| Dec 10, 2020 | 118.12 | 118.94 | 117.75 | 118.47 | 118.03 | 1,727,400 |
| Dec 09, 2020 | 119.01 | 119.96 | 118.48 | 118.82 | 118.38 | 2,358,800 |
| Dec 08, 2020 | 118.38 | 119.49 | 118.11 | 118.99 | 118.55 | 1,401,000 |
| Dec 07, 2020 | 119.32 | 119.74 | 118.17 | 118.65 | 118.21 | 2,192,900 |
| Dec 04, 2020 | 118.16 | 120.18 | 118.16 | 119.66 | 119.22 | 1,794,600 |
| Dec 03, 2020 | 116.22 | 118.03 | 115.70 | 117.97 | 117.53 | 2,636,300 |
| Dec 02, 2020 | 114.44 | 116.30 | 114.20 | 115.86 | 115.43 | 1,286,800 |
| Dec 01, 2020 | 116.10 | 117.18 | 114.20 | 114.64 | 114.22 | 1,668,100 |
| Nov 30, 2020 | 114.60 | 115.35 | 113.01 | 113.97 | 113.55 | 2,432,500 |
| Nov 27, 2020 | 115.83 | 116.22 | 115.01 | 115.31 | 114.88 | 621,500 |
| Nov 25, 2020 | 116.08 | 116.49 | 114.38 | 114.93 | 114.50 | 996,500 |
| Nov 24, 2020 | 113.78 | 117.00 | 113.69 | 116.93 | 116.50 | 1,845,300 |
| Nov 23, 2020 | 112.00 | 113.38 | 111.37 | 112.97 | 112.55 | 1,189,200 |
| Nov 20, 2020 | 111.35 | 111.47 | 110.56 | 110.68 | 110.27 | 1,179,600 |
| Nov 19, 2020 | 109.48 | 111.64 | 108.68 | 111.34 | 110.93 | 1,376,400 |
| Nov 19, 2020 | 0.48 Dividend | |||||
| Nov 18, 2020 | 111.33 | 112.32 | 110.30 | 110.31 | 109.42 | 2,032,300 |
| Nov 17, 2020 | 110.13 | 112.02 | 109.48 | 111.18 | 110.29 | 1,385,900 |
| Nov 16, 2020 | 108.27 | 111.57 | 108.17 | 111.05 | 110.16 | 1,676,400 |
| Nov 13, 2020 | 107.09 | 109.78 | 107.09 | 109.54 | 108.66 | 1,491,100 |
| Nov 12, 2020 | 107.47 | 108.49 | 105.59 | 106.33 | 105.48 | 1,579,900 |
| Nov 11, 2020 | 108.01 | 109.72 | 106.83 | 108.62 | 107.75 | 2,131,900 |
| Nov 10, 2020 | 106.31 | 108.78 | 106.19 | 106.88 | 106.02 | 1,589,800 |
| Nov 09, 2020 | 113.34 | 114.42 | 105.76 | 105.86 | 105.01 | 2,595,900 |
| Nov 06, 2020 | 104.77 | 105.92 | 104.40 | 105.30 | 104.45 | 1,128,000 |
| Nov 05, 2020 | 103.06 | 106.11 | 101.65 | 104.78 | 103.94 | 1,867,700 |
| Nov 04, 2020 | 102.06 | 103.32 | 100.04 | 101.35 | 100.54 | 1,843,500 |
| Nov 03, 2020 | 101.14 | 102.92 | 100.76 | 101.78 | 100.96 | 1,217,000 |
| Nov 02, 2020 | 98.30 | 100.55 | 98.02 | 99.50 | 98.70 | 2,217,600 |
| Oct 30, 2020 | 95.58 | 96.90 | 94.16 | 96.88 | 96.10 | 1,295,000 |
| Oct 29, 2020 | 96.28 | 98.38 | 95.96 | 96.05 | 95.28 | 1,889,800 |
| Oct 28, 2020 | 100.29 | 100.99 | 96.70 | 96.87 | 96.09 | 2,049,800 |
| Oct 27, 2020 | 103.61 | 104.28 | 101.57 | 101.67 | 100.85 | 1,644,800 |
| Oct 26, 2020 | 104.76 | 104.82 | 103.23 | 103.97 | 103.13 | 1,481,900 |
| Oct 23, 2020 | 107.03 | 107.45 | 106.08 | 106.30 | 105.45 | 1,870,700 |
| Oct 22, 2020 | 106.46 | 107.38 | 105.93 | 106.29 | 105.44 | 2,237,600 |
| Oct 21, 2020 | 106.07 | 107.81 | 105.78 | 105.90 | 105.05 | 1,416,700 |
| Oct 20, 2020 | 107.29 | 107.87 | 105.98 | 106.02 | 105.17 | 1,846,000 |
| Oct 19, 2020 | 107.94 | 108.37 | 105.11 | 105.43 | 104.58 | 994,400 |
| Oct 16, 2020 | 107.87 | 108.77 | 106.75 | 107.76 | 106.89 | 1,901,600 |
| Oct 15, 2020 | 104.73 | 107.16 | 104.10 | 107.13 | 106.27 | 1,933,100 |
| Oct 14, 2020 | 106.93 | 107.44 | 104.88 | 105.65 | 104.80 | 1,374,200 |
| Oct 13, 2020 | 107.06 | 107.78 | 106.18 | 106.38 | 105.53 | 1,361,100 |
| Oct 12, 2020 | 107.84 | 108.39 | 107.12 | 107.33 | 106.47 | 1,567,600 |
| Oct 09, 2020 | 107.64 | 109.27 | 106.97 | 107.35 | 106.49 | 1,372,700 |
| Oct 08, 2020 | 105.32 | 106.26 | 104.68 | 106.01 | 105.16 | 1,190,500 |
| Oct 07, 2020 | 103.15 | 105.17 | 103.12 | 104.55 | 103.71 | 1,492,800 |
| Oct 06, 2020 | 101.40 | 103.10 | 101.08 | 101.83 | 101.01 | 1,968,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
