TEL - TE Connectivity Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201992.1792.1790.0490.0590.051,865,300
Jul 15, 201994.3994.6793.4793.5293.521,012,400
Jul 12, 201993.3094.5892.7994.4494.441,619,900
Jul 11, 201994.1694.1692.4892.6992.691,516,600
Jul 10, 201994.2394.9493.6593.7593.75736,300
Jul 09, 201993.7794.1593.5693.9993.991,321,000
Jul 08, 201994.6494.9093.5994.2094.201,184,400
Jul 05, 201995.2295.3994.3295.3995.39962,700
Jul 03, 201996.0096.0795.2395.8495.84682,600
Jul 02, 201997.4097.4095.8796.0996.091,007,700
Jul 01, 201997.0097.9996.7897.3597.351,116,100
Jun 28, 201995.7495.9995.4195.7895.781,196,000
Jun 27, 201995.4495.9194.9095.1695.161,195,400
Jun 26, 201994.9295.9694.8295.1695.16943,800
Jun 25, 201994.8495.2694.2494.4194.411,100,300
Jun 24, 201995.2095.8494.9095.0095.00863,000
Jun 21, 201995.7896.0094.9895.1995.191,641,800
Jun 20, 201995.0096.0194.6095.9495.941,704,100
Jun 19, 201993.0193.4692.6693.3893.38894,500
Jun 18, 201990.9792.7890.6892.7192.711,290,900
Jun 17, 201990.3990.8288.3690.4690.46996,400
Jun 14, 201991.8791.8790.0590.6690.66710,900
Jun 13, 201992.0692.1691.5892.1192.11623,900
Jun 12, 201991.3991.9191.0091.8791.87792,400
Jun 11, 201992.1992.7891.1491.3191.311,208,500
Jun 10, 201991.7293.1191.4591.5191.51681,300
Jun 07, 201990.1791.3289.8590.9190.911,037,200
Jun 06, 201988.7489.8388.2689.6689.66836,700
Jun 05, 201988.9889.1187.4288.5988.59945,400
Jun 04, 201986.4188.1886.4188.1088.101,110,600
Jun 03, 201984.8385.8684.7085.2685.261,303,900
May 31, 201985.7986.0983.8684.2384.231,916,700
May 30, 201986.6387.2986.4186.8686.86910,700
May 29, 201986.0087.0585.7586.2586.251,323,900
May 28, 201986.8287.1885.9086.2986.292,300,900
May 24, 201987.2187.8286.1986.6786.67843,900
May 23, 201987.1987.1986.1486.7386.73933,300
May 23, 20190.46 Dividend
May 22, 201988.8089.2988.3888.4387.97942,200
May 21, 201988.5289.7688.5289.2788.811,204,600
May 20, 201988.4588.8087.5788.1987.731,130,000
May 17, 201989.2790.9189.2789.5489.07920,100
May 16, 201989.9490.8589.3690.3289.851,058,900
May 15, 201988.3490.0888.3489.8889.41914,400
May 14, 201988.4989.4888.3588.9788.51943,800
May 13, 201988.8289.4587.8488.1487.681,329,000
May 10, 201990.5491.3789.4790.9190.44918,500
May 09, 201990.0190.9889.4190.8990.42899,600
May 08, 201991.7492.1491.0991.1490.671,437,600
May 07, 201992.3993.1991.4092.0591.571,141,200
May 06, 201993.7894.2892.9793.7593.261,073,700
May 03, 201994.9295.7694.8995.6595.151,126,800
May 02, 201994.5695.2794.0194.5194.021,064,900
May 01, 201995.0095.8894.4094.4193.921,704,900
Apr 30, 201993.9095.6893.1895.6595.151,481,100
Apr 29, 201994.7394.9193.6894.2193.721,704,600
Apr 26, 201995.3995.3993.9694.5194.021,299,500
Apr 25, 201995.9796.3194.4095.5195.011,753,200
Apr 24, 201991.9196.7891.8895.8395.333,193,900
Apr 23, 201988.6389.8488.4189.8189.341,803,700
Apr 22, 201989.0189.2188.3988.6388.171,006,300
Apr 18, 201988.8989.5688.5989.4388.96851,400
Apr 17, 201989.3389.7888.6989.0288.561,311,200
Apr 16, 201987.9088.7087.7288.6688.20859,500
Apr 15, 201988.0388.1187.0387.5687.10768,000
Apr 12, 201987.6888.1987.1787.9587.491,227,500
Apr 11, 201986.3287.3385.7686.9086.451,006,700
Apr 10, 201985.3086.2484.8686.0885.63757,700
Apr 09, 201986.3186.5585.1485.3084.86970,800
Apr 08, 201985.8486.7085.5986.6786.221,048,200
Apr 05, 201986.5086.7385.9186.2785.82947,100
Apr 04, 201985.7986.6485.5186.2085.751,213,600
Apr 03, 201984.9086.4584.9085.7285.272,937,700
Apr 02, 201983.7184.4283.1284.3283.881,117,400
Apr 01, 201982.3583.7982.0383.6683.221,641,900
Mar 29, 201980.7381.3080.3180.7580.332,016,100
Mar 28, 201981.5481.8879.9880.0179.592,509,300
Mar 27, 201982.3982.6480.8681.3280.901,506,400
Mar 26, 201981.1482.4481.0682.2781.841,247,500
Mar 25, 201981.7481.9180.8781.0880.661,086,400
Mar 22, 201983.4183.4181.4881.6981.271,723,900
Mar 21, 201982.2384.4182.0983.8783.431,552,300
Mar 20, 201983.3883.3882.2882.6482.212,471,200
Mar 19, 201983.5184.0983.1483.4783.041,246,200
Mar 18, 201983.8684.2283.0083.3482.911,858,100
Mar 15, 201983.1984.1783.1983.7083.262,405,700
Mar 14, 201983.5083.9683.0583.2982.861,523,100
Mar 13, 201983.0783.6982.9783.4282.991,400,500
Mar 12, 201983.0383.2381.9882.5482.111,426,000
Mar 11, 201981.3582.9581.3582.8682.431,028,900
Mar 08, 201980.4381.3280.0681.1980.771,223,100
Mar 07, 201981.4481.4479.9981.1280.701,710,000
Mar 06, 201982.7182.7781.4781.6481.221,262,500
Mar 05, 201983.0683.1682.2982.5382.101,565,000
Mar 04, 201983.3983.9482.3782.9182.481,826,900
Mar 01, 201982.8183.2882.4883.1682.731,478,800
Feb 28, 201982.4582.8181.9882.0981.661,329,000
Feb 27, 201983.1083.2682.2682.4982.061,089,700
Feb 26, 201984.1084.1483.3183.4583.02948,100
Feb 25, 201983.9684.4383.8584.0683.621,592,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...