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
Jul 16, 2019	92.17	92.17	90.04	90.05	90.05	1,865,300
Jul 15, 2019	94.39	94.67	93.47	93.52	93.52	1,012,400
Jul 12, 2019	93.30	94.58	92.79	94.44	94.44	1,619,900
Jul 11, 2019	94.16	94.16	92.48	92.69	92.69	1,516,600
Jul 10, 2019	94.23	94.94	93.65	93.75	93.75	736,300
Jul 09, 2019	93.77	94.15	93.56	93.99	93.99	1,321,000
Jul 08, 2019	94.64	94.90	93.59	94.20	94.20	1,184,400
Jul 05, 2019	95.22	95.39	94.32	95.39	95.39	962,700
Jul 03, 2019	96.00	96.07	95.23	95.84	95.84	682,600
Jul 02, 2019	97.40	97.40	95.87	96.09	96.09	1,007,700
Jul 01, 2019	97.00	97.99	96.78	97.35	97.35	1,116,100
Jun 28, 2019	95.74	95.99	95.41	95.78	95.78	1,196,000
Jun 27, 2019	95.44	95.91	94.90	95.16	95.16	1,195,400
Jun 26, 2019	94.92	95.96	94.82	95.16	95.16	943,800
Jun 25, 2019	94.84	95.26	94.24	94.41	94.41	1,100,300
Jun 24, 2019	95.20	95.84	94.90	95.00	95.00	863,000
Jun 21, 2019	95.78	96.00	94.98	95.19	95.19	1,641,800
Jun 20, 2019	95.00	96.01	94.60	95.94	95.94	1,704,100
Jun 19, 2019	93.01	93.46	92.66	93.38	93.38	894,500
Jun 18, 2019	90.97	92.78	90.68	92.71	92.71	1,290,900
Jun 17, 2019	90.39	90.82	88.36	90.46	90.46	996,400
Jun 14, 2019	91.87	91.87	90.05	90.66	90.66	710,900
Jun 13, 2019	92.06	92.16	91.58	92.11	92.11	623,900
Jun 12, 2019	91.39	91.91	91.00	91.87	91.87	792,400
Jun 11, 2019	92.19	92.78	91.14	91.31	91.31	1,208,500
Jun 10, 2019	91.72	93.11	91.45	91.51	91.51	681,300
Jun 07, 2019	90.17	91.32	89.85	90.91	90.91	1,037,200
Jun 06, 2019	88.74	89.83	88.26	89.66	89.66	836,700
Jun 05, 2019	88.98	89.11	87.42	88.59	88.59	945,400
Jun 04, 2019	86.41	88.18	86.41	88.10	88.10	1,110,600
Jun 03, 2019	84.83	85.86	84.70	85.26	85.26	1,303,900
May 31, 2019	85.79	86.09	83.86	84.23	84.23	1,916,700
May 30, 2019	86.63	87.29	86.41	86.86	86.86	910,700
May 29, 2019	86.00	87.05	85.75	86.25	86.25	1,323,900
May 28, 2019	86.82	87.18	85.90	86.29	86.29	2,300,900
May 24, 2019	87.21	87.82	86.19	86.67	86.67	843,900
May 23, 2019	87.19	87.19	86.14	86.73	86.73	933,300
May 23, 2019	0.46 Dividend
May 22, 2019	88.80	89.29	88.38	88.43	87.97	942,200
May 21, 2019	88.52	89.76	88.52	89.27	88.81	1,204,600
May 20, 2019	88.45	88.80	87.57	88.19	87.73	1,130,000
May 17, 2019	89.27	90.91	89.27	89.54	89.07	920,100
May 16, 2019	89.94	90.85	89.36	90.32	89.85	1,058,900
May 15, 2019	88.34	90.08	88.34	89.88	89.41	914,400
May 14, 2019	88.49	89.48	88.35	88.97	88.51	943,800
May 13, 2019	88.82	89.45	87.84	88.14	87.68	1,329,000
May 10, 2019	90.54	91.37	89.47	90.91	90.44	918,500
May 09, 2019	90.01	90.98	89.41	90.89	90.42	899,600
May 08, 2019	91.74	92.14	91.09	91.14	90.67	1,437,600
May 07, 2019	92.39	93.19	91.40	92.05	91.57	1,141,200
May 06, 2019	93.78	94.28	92.97	93.75	93.26	1,073,700
May 03, 2019	94.92	95.76	94.89	95.65	95.15	1,126,800
May 02, 2019	94.56	95.27	94.01	94.51	94.02	1,064,900
May 01, 2019	95.00	95.88	94.40	94.41	93.92	1,704,900
Apr 30, 2019	93.90	95.68	93.18	95.65	95.15	1,481,100
Apr 29, 2019	94.73	94.91	93.68	94.21	93.72	1,704,600
Apr 26, 2019	95.39	95.39	93.96	94.51	94.02	1,299,500
Apr 25, 2019	95.97	96.31	94.40	95.51	95.01	1,753,200
Apr 24, 2019	91.91	96.78	91.88	95.83	95.33	3,193,900
Apr 23, 2019	88.63	89.84	88.41	89.81	89.34	1,803,700
Apr 22, 2019	89.01	89.21	88.39	88.63	88.17	1,006,300
Apr 18, 2019	88.89	89.56	88.59	89.43	88.96	851,400
Apr 17, 2019	89.33	89.78	88.69	89.02	88.56	1,311,200
Apr 16, 2019	87.90	88.70	87.72	88.66	88.20	859,500
Apr 15, 2019	88.03	88.11	87.03	87.56	87.10	768,000
Apr 12, 2019	87.68	88.19	87.17	87.95	87.49	1,227,500
Apr 11, 2019	86.32	87.33	85.76	86.90	86.45	1,006,700
Apr 10, 2019	85.30	86.24	84.86	86.08	85.63	757,700
Apr 09, 2019	86.31	86.55	85.14	85.30	84.86	970,800
Apr 08, 2019	85.84	86.70	85.59	86.67	86.22	1,048,200
Apr 05, 2019	86.50	86.73	85.91	86.27	85.82	947,100
Apr 04, 2019	85.79	86.64	85.51	86.20	85.75	1,213,600
Apr 03, 2019	84.90	86.45	84.90	85.72	85.27	2,937,700
Apr 02, 2019	83.71	84.42	83.12	84.32	83.88	1,117,400
Apr 01, 2019	82.35	83.79	82.03	83.66	83.22	1,641,900
Mar 29, 2019	80.73	81.30	80.31	80.75	80.33	2,016,100
Mar 28, 2019	81.54	81.88	79.98	80.01	79.59	2,509,300
Mar 27, 2019	82.39	82.64	80.86	81.32	80.90	1,506,400
Mar 26, 2019	81.14	82.44	81.06	82.27	81.84	1,247,500
Mar 25, 2019	81.74	81.91	80.87	81.08	80.66	1,086,400
Mar 22, 2019	83.41	83.41	81.48	81.69	81.27	1,723,900
Mar 21, 2019	82.23	84.41	82.09	83.87	83.43	1,552,300
Mar 20, 2019	83.38	83.38	82.28	82.64	82.21	2,471,200
Mar 19, 2019	83.51	84.09	83.14	83.47	83.04	1,246,200
Mar 18, 2019	83.86	84.22	83.00	83.34	82.91	1,858,100
Mar 15, 2019	83.19	84.17	83.19	83.70	83.26	2,405,700
Mar 14, 2019	83.50	83.96	83.05	83.29	82.86	1,523,100
Mar 13, 2019	83.07	83.69	82.97	83.42	82.99	1,400,500
Mar 12, 2019	83.03	83.23	81.98	82.54	82.11	1,426,000
Mar 11, 2019	81.35	82.95	81.35	82.86	82.43	1,028,900
Mar 08, 2019	80.43	81.32	80.06	81.19	80.77	1,223,100
Mar 07, 2019	81.44	81.44	79.99	81.12	80.70	1,710,000
Mar 06, 2019	82.71	82.77	81.47	81.64	81.22	1,262,500
Mar 05, 2019	83.06	83.16	82.29	82.53	82.10	1,565,000
Mar 04, 2019	83.39	83.94	82.37	82.91	82.48	1,826,900
Mar 01, 2019	82.81	83.28	82.48	83.16	82.73	1,478,800
Feb 28, 2019	82.45	82.81	81.98	82.09	81.66	1,329,000
Feb 27, 2019	83.10	83.26	82.26	82.49	82.06	1,089,700
Feb 26, 2019	84.10	84.14	83.31	83.45	83.02	948,100
Feb 25, 2019	83.96	84.43	83.85	84.06	83.62	1,592,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...