TEL - TE Connectivity Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201877.1178.1876.9277.3577.351,085,522
Nov 12, 201878.3978.8676.5076.6676.662,362,000
Nov 09, 201879.6780.3478.8079.1379.132,170,200
Nov 08, 201879.9080.7479.7780.2980.291,343,600
Nov 07, 201878.9380.3178.5380.2380.232,693,300
Nov 06, 201878.4079.0178.0878.4078.402,093,800
Nov 05, 201877.4878.8976.7778.6778.672,232,200
Nov 02, 201877.6878.3276.9977.4477.442,714,800
Nov 01, 201876.1877.6975.8777.2577.255,263,600
Oct 31, 201875.9980.3675.3475.4275.425,473,100
Oct 30, 201875.8278.2675.2278.1778.174,322,200
Oct 29, 201876.2877.5874.6475.6875.682,496,400
Oct 26, 201874.2076.3073.7074.8674.862,750,700
Oct 25, 201874.6776.0374.6775.8275.821,961,700
Oct 24, 201876.9677.2974.0374.1574.152,325,100
Oct 23, 201875.9977.0674.7176.7276.723,045,600
Oct 22, 201877.8678.0077.1177.4877.481,100,500
Oct 19, 201878.8078.9577.5377.5577.551,988,500
Oct 18, 201879.1379.6578.2578.6178.612,069,800
Oct 17, 201880.2280.2278.8679.5579.551,476,100
Oct 16, 201879.0880.1578.9580.0680.061,505,400
Oct 15, 201878.7179.3278.5378.6278.621,986,100
Oct 12, 201879.5880.0877.7078.9178.911,879,300
Oct 11, 201880.9981.3978.5978.6678.662,532,700
Oct 10, 201882.3782.4080.3780.8880.885,172,900
Oct 09, 201883.9784.0582.0282.3882.383,562,200
Oct 08, 201884.0884.4083.0683.9983.992,040,700
Oct 05, 201885.7786.3883.8484.1984.191,915,600
Oct 04, 201886.8386.8785.3386.1686.161,565,500
Oct 03, 201886.8987.7885.5086.8086.801,702,400
Oct 02, 201886.6387.5386.5786.9186.912,545,600
Oct 01, 201886.9187.6185.8486.8386.832,774,500
Sep 28, 201887.7488.6287.3787.9387.932,119,300
Sep 27, 201889.0789.2688.0188.0988.091,993,100
Sep 26, 201889.1989.5988.7288.9988.991,508,100
Sep 25, 201890.2690.2688.8689.3889.382,148,400
Sep 24, 201891.7892.1489.5990.5890.581,818,200
Sep 21, 201893.3393.8792.4392.6192.613,198,300
Sep 20, 201892.7593.0092.1392.6392.631,710,300
Sep 19, 201890.0692.4089.5492.0692.062,172,100
Sep 18, 201891.7091.8788.8489.7689.762,313,800
Sep 17, 201892.4892.7191.7091.8891.882,282,700
Sep 14, 201891.7492.1491.2791.7791.771,460,300
Sep 13, 201891.0092.1690.8991.7391.731,608,200
Sep 12, 201890.7891.0990.0890.7390.731,153,100
Sep 11, 201890.7091.0790.0890.8990.891,314,600
Sep 10, 201890.9791.3990.6891.1591.151,276,300
Sep 07, 201889.4890.3689.1090.3290.322,063,600
Sep 06, 201890.1990.5689.4189.6089.601,927,900
Sep 05, 201890.2691.0889.8390.6190.612,271,800
Sep 04, 201891.6991.6990.1990.3590.351,771,900
Aug 31, 201891.1591.8190.9891.6891.682,221,000
Aug 30, 201891.7191.9390.9791.3791.373,169,600
Aug 29, 201892.5092.6091.9392.0092.001,779,400
Aug 28, 201893.1793.1792.3092.4992.491,742,200
Aug 27, 201891.8592.9491.8592.5992.591,219,100
Aug 24, 201891.3291.6790.6891.5491.541,328,700
Aug 23, 201891.5591.8790.6590.9890.981,682,300
Aug 23, 20180.44 Dividend
Aug 22, 201892.8592.8791.4092.1791.732,700,400
Aug 21, 201893.9794.5893.4093.6293.171,226,400
Aug 20, 201893.1494.0793.1493.7793.322,366,200
Aug 17, 201892.7193.0592.3492.9592.512,747,800
Aug 16, 201893.1693.7492.6692.7992.351,064,300
Aug 15, 201892.4892.7191.6992.5092.061,277,100
Aug 14, 201892.4593.4892.1593.2492.791,159,800
Aug 13, 201892.4493.5092.0292.3791.931,347,700
Aug 10, 201892.6892.6891.7392.1591.711,648,600
Aug 09, 201894.7495.2293.4693.6593.201,389,900
Aug 08, 201894.7195.0394.1294.7194.26974,400
Aug 07, 201894.6295.3794.3994.9294.471,568,000
Aug 06, 201893.0094.0793.0094.0393.581,023,700
Aug 03, 201892.5193.1692.3693.0992.651,243,300
Aug 02, 201891.9493.2191.5392.5192.071,548,700
Aug 01, 201893.5594.1791.9792.6692.221,959,500
Jul 31, 201893.8194.4393.3193.5793.123,044,500
Jul 30, 201894.1794.7093.1793.2492.791,999,000
Jul 27, 201894.2695.1393.5394.0093.551,907,100
Jul 26, 201894.3995.7993.8894.2693.812,992,000
Jul 25, 201890.8294.3090.0493.9993.544,383,900
Jul 24, 201892.3594.4392.3594.0093.552,820,000
Jul 23, 201891.5691.8490.9691.7091.261,369,500
Jul 20, 201891.9792.2491.5491.6991.25846,000
Jul 19, 201892.1092.8791.9392.3291.88757,400
Jul 18, 201892.7592.9692.1392.4592.011,410,500
Jul 17, 201891.0192.5090.3592.3491.901,897,700
Jul 16, 201892.0992.0991.0291.2690.82572,800
Jul 13, 201891.9992.4591.7091.8591.411,004,700
Jul 12, 201891.8692.6291.8292.1891.741,630,200
Jul 11, 201892.6092.6091.1391.2490.80988,400
Jul 10, 201892.9193.6792.4993.5493.091,044,000
Jul 09, 201892.2292.9091.2992.7792.331,140,300
Jul 06, 201891.1591.6190.4291.2290.78986,000
Jul 05, 201890.3191.2689.4191.2690.821,521,900
Jul 03, 201890.9091.4489.5989.6989.26815,400
Jul 02, 201889.0790.5688.4190.4990.061,671,100
Jun 29, 201889.4890.6389.0890.0689.633,498,600
Jun 28, 201891.4491.4488.7189.4589.023,179,700
Jun 27, 201893.9694.6791.7591.8291.381,617,300
Jun 26, 201894.0794.5693.6193.9593.501,286,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...