Mail

TEL - TE Connectivity Ltd.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 17, 2020	99.58	100.25	99.34	100.18	100.18	1,709,700
Jan 16, 2020	99.40	99.52	98.63	99.50	99.50	1,395,800
Jan 15, 2020	99.68	99.91	98.61	98.84	98.84	1,275,400
Jan 14, 2020	98.80	100.78	98.56	100.32	100.32	2,502,100
Jan 13, 2020	98.21	98.21	97.25	97.92	97.92	1,225,400
Jan 10, 2020	97.92	98.23	97.69	98.07	98.07	1,528,700
Jan 09, 2020	98.10	98.31	97.27	97.77	97.77	1,254,000
Jan 08, 2020	96.96	98.16	96.86	97.67	97.67	2,001,000
Jan 07, 2020	94.38	96.84	93.88	96.67	96.67	2,103,400
Jan 06, 2020	94.80	95.27	94.44	94.71	94.71	1,150,100
Jan 03, 2020	94.96	95.57	94.55	95.37	95.37	1,439,800
Jan 02, 2020	96.85	97.09	95.74	96.51	96.51	1,866,500
Dec 31, 2019	95.31	95.88	95.08	95.84	95.84	1,599,300
Dec 30, 2019	95.70	95.77	94.95	95.58	95.58	1,006,500
Dec 27, 2019	95.89	95.97	95.29	95.51	95.51	643,800
Dec 26, 2019	95.50	95.50	94.75	95.31	95.31	970,800
Dec 24, 2019	95.14	95.25	94.74	95.20	95.20	338,600
Dec 23, 2019	96.11	96.12	95.06	95.08	95.08	964,600
Dec 20, 2019	95.70	96.03	95.36	95.92	95.92	2,548,900
Dec 19, 2019	95.17	95.52	94.92	95.41	95.41	1,107,200
Dec 18, 2019	96.01	96.01	94.58	95.51	95.51	1,685,600
Dec 17, 2019	95.66	95.96	95.27	95.45	95.45	1,189,500
Dec 16, 2019	94.48	96.10	94.48	95.21	95.21	1,036,400
Dec 13, 2019	94.98	95.83	93.90	94.00	94.00	1,172,300
Dec 12, 2019	92.96	94.73	92.82	94.45	94.45	1,448,000
Dec 11, 2019	92.05	93.24	91.79	93.15	93.15	963,200
Dec 10, 2019	91.73	92.26	91.34	91.53	91.53	1,210,400
Dec 09, 2019	92.00	92.07	91.11	91.56	91.56	2,218,800
Dec 06, 2019	92.01	92.98	92.01	92.15	92.15	1,216,500
Dec 05, 2019	90.83	91.31	90.01	91.15	91.15	1,616,400
Dec 04, 2019	90.58	91.79	90.45	90.50	90.50	1,039,500
Dec 03, 2019	89.84	89.88	89.04	89.59	89.59	1,369,400
Dec 02, 2019	92.65	92.84	90.85	90.96	90.96	1,442,300
Nov 29, 2019	93.35	93.40	92.55	92.71	92.71	575,300
Nov 27, 2019	93.46	93.88	92.70	93.41	93.41	1,131,000
Nov 26, 2019	93.40	93.49	92.56	93.30	93.30	2,026,100
Nov 25, 2019	91.14	93.20	90.68	93.13	93.13	1,438,500
Nov 22, 2019	91.60	91.85	90.51	90.59	90.59	817,100
Nov 21, 2019	91.37	91.47	90.54	90.85	90.85	1,176,500
Nov 21, 2019	0.46 Dividend
Nov 20, 2019	92.47	92.71	91.35	91.83	91.37	972,100
Nov 19, 2019	92.92	92.92	91.78	92.60	92.14	1,342,900
Nov 18, 2019	93.03	93.04	91.57	92.45	91.99	1,813,100
Nov 15, 2019	93.69	93.69	92.93	93.10	92.63	1,278,300
Nov 14, 2019	93.47	93.83	92.87	92.90	92.43	693,300
Nov 13, 2019	93.00	93.78	92.40	93.64	93.17	1,128,800
Nov 12, 2019	93.98	94.13	92.85	93.18	92.71	1,112,300
Nov 11, 2019	93.28	94.03	93.24	93.63	93.16	592,400
Nov 08, 2019	93.61	94.01	93.35	93.90	93.43	901,300
Nov 07, 2019	94.89	94.89	93.91	94.01	93.54	1,305,300
Nov 06, 2019	94.77	94.77	93.12	93.94	93.47	1,493,400
Nov 05, 2019	94.63	94.99	94.24	94.56	94.09	1,194,000
Nov 04, 2019	92.60	94.70	92.00	94.45	93.98	1,914,000
Nov 01, 2019	90.34	91.55	89.86	91.52	91.06	1,624,500
Oct 31, 2019	89.91	90.15	88.38	89.50	89.05	2,527,900
Oct 30, 2019	91.00	93.58	87.93	90.15	89.70	2,818,500
Oct 29, 2019	94.45	95.46	94.26	94.43	93.96	1,583,900
Oct 28, 2019	94.51	95.17	94.30	94.56	94.09	2,050,500
Oct 25, 2019	94.00	94.45	93.61	94.10	93.63	1,678,900
Oct 24, 2019	94.49	94.53	93.65	93.88	93.41	1,138,000
Oct 23, 2019	93.51	93.97	93.12	93.54	93.07	1,018,400
Oct 22, 2019	93.62	94.78	93.08	93.92	93.45	804,700
Oct 21, 2019	93.70	94.14	93.48	93.77	93.30	648,800
Oct 18, 2019	92.61	93.21	92.37	92.81	92.35	930,000
Oct 17, 2019	93.00	93.25	92.23	93.00	92.53	1,183,000
Oct 16, 2019	91.74	93.22	91.74	92.64	92.18	1,267,000
Oct 15, 2019	90.42	92.08	90.20	92.02	91.56	959,000
Oct 14, 2019	89.76	90.49	89.65	90.42	89.97	632,400
Oct 11, 2019	89.43	91.24	89.17	90.15	89.70	1,041,000
Oct 10, 2019	87.21	89.09	87.07	88.07	87.63	1,030,900
Oct 09, 2019	85.02	87.46	85.02	87.12	86.68	2,047,100
Oct 08, 2019	87.71	87.83	85.47	85.53	85.10	1,911,200
Oct 07, 2019	89.65	90.17	88.39	88.50	88.06	1,612,900
Oct 04, 2019	89.66	89.93	89.23	89.89	89.44	1,061,100
Oct 03, 2019	89.05	89.60	88.01	89.36	88.91	1,176,100
Oct 02, 2019	90.97	91.26	88.35	89.01	88.56	1,380,800
Oct 01, 2019	93.92	94.28	91.50	91.53	91.07	1,172,600
Sep 30, 2019	93.35	93.81	92.95	93.18	92.71	1,156,800
Sep 27, 2019	93.81	93.98	92.47	92.71	92.25	638,600
Sep 26, 2019	92.54	93.36	92.19	93.09	92.62	1,262,600
Sep 25, 2019	91.59	92.84	91.14	92.66	92.20	1,493,600
Sep 24, 2019	92.18	92.18	91.02	91.38	90.92	2,373,600
Sep 23, 2019	91.16	92.13	91.16	91.57	91.11	1,664,200
Sep 20, 2019	94.93	94.97	93.17	93.18	92.71	1,356,600
Sep 19, 2019	94.84	95.66	94.37	94.38	93.91	937,100
Sep 18, 2019	94.62	95.28	94.02	94.73	94.26	1,198,400
Sep 17, 2019	94.62	94.70	93.51	94.55	94.08	2,598,000
Sep 16, 2019	96.16	96.16	95.03	95.10	94.62	1,148,500
Sep 13, 2019	97.00	97.49	96.64	96.69	96.21	1,036,600
Sep 12, 2019	96.58	97.74	96.25	97.00	96.51	1,154,700
Sep 11, 2019	95.50	96.00	94.81	95.99	95.51	1,747,500
Sep 10, 2019	94.87	95.76	94.27	95.76	95.28	776,400
Sep 09, 2019	94.99	95.16	94.30	95.09	94.61	748,200
Sep 06, 2019	94.74	95.10	94.02	94.85	94.37	816,500
Sep 05, 2019	92.11	94.93	91.94	94.51	94.04	1,273,400
Sep 04, 2019	89.78	91.15	89.78	90.94	90.48	1,662,900
Sep 03, 2019	90.24	90.38	88.02	89.05	88.60	1,708,200
Aug 30, 2019	92.42	92.64	91.14	91.22	90.76	2,363,300
Aug 29, 2019	90.56	92.39	90.28	91.83	91.37	1,670,400
Aug 28, 2019	89.10	89.79	88.61	89.18	88.73	1,355,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...