TEL - TE Connectivity Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201995.9796.3194.3995.5195.511,739,819
Apr 24, 201991.9196.7891.8895.8395.833,193,900
Apr 23, 201988.6389.8488.4189.8189.811,803,700
Apr 22, 201989.0189.2188.3988.6388.631,006,300
Apr 18, 201988.8989.5688.5989.4389.43851,400
Apr 17, 201989.3389.7888.6989.0289.021,311,200
Apr 16, 201987.9088.7087.7288.6688.66859,500
Apr 15, 201988.0388.1187.0387.5687.56768,000
Apr 12, 201987.6888.1987.1787.9587.951,227,500
Apr 11, 201986.3287.3385.7686.9086.901,006,700
Apr 10, 201985.3086.2484.8686.0886.08757,700
Apr 09, 201986.3186.5585.1485.3085.30970,800
Apr 08, 201985.8486.7085.5986.6786.671,048,200
Apr 05, 201986.5086.7385.9186.2786.27947,100
Apr 04, 201985.7986.6485.5186.2086.201,213,600
Apr 03, 201984.9086.4584.9085.7285.722,952,400
Apr 02, 201983.7184.4283.1284.3284.321,117,400
Apr 01, 201982.3583.7982.0383.6683.661,641,900
Mar 29, 201980.7381.3080.3180.7580.752,016,100
Mar 28, 201981.5481.8879.9880.0180.012,509,300
Mar 27, 201982.3982.6480.8681.3281.321,506,400
Mar 26, 201981.1482.4481.0682.2782.271,247,500
Mar 25, 201981.7481.9180.8781.0881.081,086,400
Mar 22, 201983.4183.4181.4881.6981.691,723,900
Mar 21, 201982.2384.4182.0983.8783.871,552,300
Mar 20, 201983.3883.3882.2882.6482.642,471,200
Mar 19, 201983.5184.0983.1483.4783.471,246,200
Mar 18, 201983.8684.2283.0083.3483.341,858,100
Mar 15, 201983.1984.1783.1983.7083.702,405,700
Mar 14, 201983.5083.9683.0583.2983.291,523,100
Mar 13, 201983.0783.6982.9783.4283.421,400,500
Mar 12, 201983.0383.2381.9882.5482.541,426,000
Mar 11, 201981.3582.9581.3582.8682.861,028,900
Mar 08, 201980.4381.3280.0681.1981.191,223,100
Mar 07, 201981.4481.4479.9981.1281.121,710,000
Mar 06, 201982.7182.7781.4781.6481.641,262,500
Mar 05, 201983.0683.1682.2982.5382.531,565,000
Mar 04, 201983.3983.9482.3782.9182.911,826,900
Mar 01, 201982.8183.2882.4883.1683.161,478,800
Feb 28, 201982.4582.8181.9882.0982.091,329,000
Feb 27, 201983.1083.2682.2682.4982.491,089,700
Feb 26, 201984.1084.1483.3183.4583.45948,100
Feb 25, 201983.9684.4383.8584.0684.061,592,600
Feb 22, 201983.0083.4782.7083.3583.35960,200
Feb 21, 201982.3482.8082.1082.4682.461,204,300
Feb 21, 20190.44 Dividend
Feb 20, 201982.3982.8582.2882.7882.341,462,000
Feb 19, 201982.1482.5081.6582.1781.731,418,500
Feb 15, 201981.6882.2481.3682.1481.701,199,900
Feb 14, 201981.0581.6780.8380.8680.431,324,400
Feb 13, 201981.6882.0081.0081.2680.831,913,200
Feb 12, 201980.5881.7780.2681.4481.012,091,900
Feb 11, 201980.5980.6279.8780.0879.651,568,800
Feb 08, 201980.2681.1179.5480.4179.981,824,600
Feb 07, 201982.2182.3280.5780.9680.531,980,800
Feb 06, 201981.8683.1681.6882.9982.551,917,600
Feb 05, 201981.0481.7580.8481.7581.321,315,300
Feb 04, 201981.6681.6680.6480.9780.541,191,700
Feb 01, 201981.1281.8180.7881.3780.941,307,600
Jan 31, 201980.0081.0179.5380.9580.521,320,200
Jan 30, 201979.2080.4078.5380.2779.841,235,900
Jan 29, 201979.8580.1478.6878.7578.331,848,000
Jan 28, 201978.9780.0378.8379.8579.431,193,500
Jan 25, 201979.7681.2179.3880.1579.722,001,500
Jan 24, 201975.7279.3975.6278.7678.342,725,300
Jan 23, 201977.0080.8774.8476.0075.606,593,300
Jan 22, 201980.6780.7578.9179.4879.062,931,400
Jan 18, 201979.8381.3779.5481.2580.821,737,300
Jan 17, 201977.9279.9577.6279.7379.311,928,400
Jan 16, 201977.3178.7277.3178.4978.072,071,000
Jan 15, 201977.9378.1276.9177.3276.911,274,900
Jan 14, 201977.8278.0977.0077.6677.251,235,100
Jan 11, 201977.4378.4977.4178.4678.041,458,100
Jan 10, 201976.6678.1376.2978.1277.701,270,300
Jan 09, 201975.7877.4775.5477.0776.661,766,800
Jan 08, 201976.1276.4674.2775.5575.152,801,000
Jan 07, 201974.1075.9373.9275.8075.402,723,900
Jan 04, 201973.6474.9373.2374.3373.931,919,500
Jan 03, 201973.9174.3272.2472.4372.053,610,900
Jan 02, 201974.5275.9674.1675.2474.841,536,600
Dec 31, 201875.0175.6774.7475.6375.231,683,600
Dec 28, 201875.4375.7374.2174.7574.351,651,900
Dec 27, 201872.2575.2171.8275.2174.811,952,500
Dec 26, 201870.9373.1969.8473.1472.751,732,500
Dec 24, 201871.5872.0870.5470.7270.341,451,100
Dec 21, 201871.2173.1670.7371.9971.615,081,300
Dec 20, 201872.1672.7870.5671.6071.222,811,300
Dec 19, 201873.1974.5071.8172.2871.903,288,600
Dec 18, 201872.7673.6771.7973.1472.752,788,300
Dec 17, 201872.7873.5971.6772.0171.632,270,200
Dec 14, 201872.6573.2672.5273.0072.612,283,200
Dec 13, 201875.3675.4873.2673.5873.191,467,800
Dec 12, 201875.2475.9274.4274.7674.361,770,000
Dec 11, 201875.6475.6473.4173.8573.462,044,000
Dec 10, 201873.2374.4773.0874.0973.701,852,500
Dec 07, 201875.4275.9373.0273.3372.942,990,200
Dec 06, 201873.1175.7772.6075.7075.303,321,800
Dec 04, 201877.6877.6873.8874.1773.783,166,500
Dec 03, 201878.0478.7476.7277.8377.422,242,900
Nov 30, 201875.6776.9975.5476.9376.522,259,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...