U.S. markets close in 5 hours 23 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 2021129.86130.61127.97127.97127.97294,875
Feb 24, 2021128.20132.46128.11130.72130.721,766,700
Feb 23, 2021129.65129.77125.98129.04129.042,080,200
Feb 22, 2021131.18132.24129.89129.93129.932,154,200
Feb 19, 2021129.38132.64129.36132.22132.221,681,600
Feb 18, 2021129.00129.19127.44128.59128.59873,700
Feb 18, 20210.48 Dividend
Feb 17, 2021130.89131.19128.74129.71129.231,910,800
Feb 16, 2021130.49132.65130.45131.26130.771,174,300
Feb 12, 2021126.86129.89126.86129.77129.291,126,200
Feb 11, 2021127.32128.32126.42127.61127.141,323,000
Feb 10, 2021130.00130.00126.32126.49126.021,806,400
Feb 09, 2021129.75129.90128.34128.79128.311,761,000
Feb 08, 2021128.50130.00127.58129.99129.511,347,300
Feb 05, 2021130.47130.47127.51128.06127.591,866,600
Feb 04, 2021128.75130.74127.55128.89128.412,615,800
Feb 03, 2021124.50129.10124.16128.69128.213,415,500
Feb 02, 2021126.31126.82123.80124.20123.742,396,900
Feb 01, 2021122.19125.40121.01124.53124.072,544,600
Jan 29, 2021119.06121.31117.86120.40119.953,439,400
Jan 28, 2021121.70124.12119.70119.85119.413,148,400
Jan 27, 2021122.50125.00116.87119.93119.492,444,000
Jan 26, 2021127.55127.69123.48123.54123.082,722,700
Jan 25, 2021127.71128.91126.42127.70127.231,479,400
Jan 22, 2021129.07129.56128.18128.39127.911,540,500
Jan 21, 2021130.74131.80129.73130.31129.831,498,100
Jan 20, 2021130.11131.34129.01130.38129.901,362,500
Jan 19, 2021129.67130.48129.04129.52129.041,612,500
Jan 15, 2021129.38129.38127.04127.95127.481,482,500
Jan 14, 2021130.56131.97130.10130.20129.721,970,800
Jan 13, 2021129.86130.48129.24129.91129.431,430,300
Jan 12, 2021130.89131.04128.38129.53129.051,473,500
Jan 11, 2021128.49130.67128.49130.47129.992,445,800
Jan 08, 2021129.89131.75128.24130.47129.992,301,300
Jan 07, 2021127.16129.47126.80128.66128.181,875,000
Jan 06, 2021125.00127.89124.45126.13125.662,306,100
Jan 05, 2021120.67122.85120.39122.61122.161,191,400
Jan 04, 2021121.19122.41118.98120.30119.851,386,500
Dec 31, 2020119.74121.23119.34121.07120.62760,000
Dec 30, 2020119.00120.35119.00119.76119.32697,800
Dec 29, 2020120.08120.35118.00118.15117.71888,500
Dec 28, 2020120.67121.18119.68119.92119.48652,100
Dec 24, 2020119.38120.25118.93119.82119.38627,300
Dec 23, 2020117.89119.86117.77119.65119.212,120,000
Dec 22, 2020117.45117.61115.59116.79116.361,178,500
Dec 21, 2020115.31117.43115.18117.05116.621,164,700
Dec 18, 2020116.30117.92115.35117.49117.062,979,700
Dec 17, 2020116.66117.32115.52116.16115.731,633,600
Dec 16, 2020118.36118.36115.56115.68115.251,550,100
Dec 15, 2020118.44118.81116.97117.91117.472,818,500
Dec 14, 2020118.83119.11117.17117.17116.741,618,700
Dec 11, 2020117.67118.72117.50118.08117.641,377,700
Dec 10, 2020118.12118.94117.75118.47118.031,727,400
Dec 09, 2020119.01119.96118.48118.82118.382,358,800
Dec 08, 2020118.38119.49118.11118.99118.551,401,000
Dec 07, 2020119.32119.74118.17118.65118.212,192,900
Dec 04, 2020118.16120.18118.16119.66119.221,794,600
Dec 03, 2020116.22118.03115.70117.97117.532,636,300
Dec 02, 2020114.44116.30114.20115.86115.431,286,800
Dec 01, 2020116.10117.18114.20114.64114.221,668,100
Nov 30, 2020114.60115.35113.01113.97113.552,432,500
Nov 27, 2020115.83116.22115.01115.31114.88621,500
Nov 25, 2020116.08116.49114.38114.93114.50996,500
Nov 24, 2020113.78117.00113.69116.93116.501,845,300
Nov 23, 2020112.00113.38111.37112.97112.551,189,200
Nov 20, 2020111.35111.47110.56110.68110.271,179,600
Nov 19, 2020109.48111.64108.68111.34110.931,376,400
Nov 19, 20200.48 Dividend
Nov 18, 2020111.33112.32110.30110.31109.422,032,300
Nov 17, 2020110.13112.02109.48111.18110.291,385,900
Nov 16, 2020108.27111.57108.17111.05110.161,676,400
Nov 13, 2020107.09109.78107.09109.54108.661,491,100
Nov 12, 2020107.47108.49105.59106.33105.481,579,900
Nov 11, 2020108.01109.72106.83108.62107.752,131,900
Nov 10, 2020106.31108.78106.19106.88106.021,589,800
Nov 09, 2020113.34114.42105.76105.86105.012,595,900
Nov 06, 2020104.77105.92104.40105.30104.451,128,000
Nov 05, 2020103.06106.11101.65104.78103.941,867,700
Nov 04, 2020102.06103.32100.04101.35100.541,843,500
Nov 03, 2020101.14102.92100.76101.78100.961,217,000
Nov 02, 202098.30100.5598.0299.5098.702,217,600
Oct 30, 202095.5896.9094.1696.8896.101,295,000
Oct 29, 202096.2898.3895.9696.0595.281,889,800
Oct 28, 2020100.29100.9996.7096.8796.092,049,800
Oct 27, 2020103.61104.28101.57101.67100.851,644,800
Oct 26, 2020104.76104.82103.23103.97103.131,481,900
Oct 23, 2020107.03107.45106.08106.30105.451,870,700
Oct 22, 2020106.46107.38105.93106.29105.442,237,600
Oct 21, 2020106.07107.81105.78105.90105.051,416,700
Oct 20, 2020107.29107.87105.98106.02105.171,846,000
Oct 19, 2020107.94108.37105.11105.43104.58994,400
Oct 16, 2020107.87108.77106.75107.76106.891,901,600
Oct 15, 2020104.73107.16104.10107.13106.271,933,100
Oct 14, 2020106.93107.44104.88105.65104.801,374,200
Oct 13, 2020107.06107.78106.18106.38105.531,361,100
Oct 12, 2020107.84108.39107.12107.33106.471,567,600
Oct 09, 2020107.64109.27106.97107.35106.491,372,700
Oct 08, 2020105.32106.26104.68106.01105.161,190,500
Oct 07, 2020103.15105.17103.12104.55103.711,492,800
Oct 06, 2020101.40103.10101.08101.83101.011,968,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...