TEL - TE Connectivity Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 19, 2018	92.10	92.80	91.94	92.14	92.14	255,490
Jul 18, 2018	92.75	92.96	92.13	92.45	92.45	1,407,200
Jul 17, 2018	91.01	92.50	90.35	92.34	92.34	1,897,700
Jul 16, 2018	92.09	92.09	91.02	91.26	91.26	572,800
Jul 13, 2018	91.99	92.45	91.70	91.85	91.85	1,004,700
Jul 12, 2018	91.86	92.62	91.82	92.18	92.18	1,630,200
Jul 11, 2018	92.60	92.60	91.13	91.24	91.24	988,400
Jul 10, 2018	92.91	93.67	92.49	93.54	93.54	1,044,000
Jul 09, 2018	92.22	92.90	91.29	92.77	92.77	1,140,300
Jul 06, 2018	91.15	91.61	90.42	91.22	91.22	986,000
Jul 05, 2018	90.31	91.26	89.41	91.26	91.26	1,521,900
Jul 03, 2018	90.90	91.44	89.59	89.69	89.69	815,400
Jul 02, 2018	89.07	90.56	88.41	90.49	90.49	1,671,100
Jun 29, 2018	89.48	90.63	89.08	90.06	90.06	3,498,600
Jun 28, 2018	91.44	91.44	88.71	89.45	89.45	3,179,700
Jun 27, 2018	93.96	94.67	91.75	91.82	91.82	1,617,300
Jun 26, 2018	94.07	94.56	93.61	93.95	93.95	1,286,100
Jun 25, 2018	94.75	94.82	93.06	93.84	93.84	1,874,600
Jun 22, 2018	96.16	96.16	95.00	95.13	95.13	1,718,300
Jun 21, 2018	96.57	96.92	95.27	95.50	95.50	1,878,300
Jun 20, 2018	97.07	97.17	96.42	96.64	96.64	1,082,300
Jun 19, 2018	97.33	97.43	95.65	96.73	96.73	1,646,500
Jun 18, 2018	98.19	98.42	97.20	98.28	98.28	1,171,000
Jun 15, 2018	98.99	99.07	97.79	99.00	99.00	1,684,300
Jun 14, 2018	97.83	99.52	97.44	99.31	99.31	1,692,000
Jun 13, 2018	97.49	97.73	96.87	97.14	97.14	1,370,600
Jun 12, 2018	97.35	97.51	96.84	97.49	97.49	1,300,900
Jun 11, 2018	97.39	97.88	96.87	97.20	97.20	1,703,800
Jun 08, 2018	97.10	97.50	96.79	97.25	97.25	1,293,800
Jun 07, 2018	97.90	97.90	96.82	97.51	97.51	1,703,900
Jun 06, 2018	95.46	97.46	95.19	97.46	97.46	1,970,500
Jun 05, 2018	94.79	95.46	94.34	95.41	95.41	1,671,000
Jun 04, 2018	95.00	95.33	94.55	94.68	94.68	1,371,400
Jun 01, 2018	93.97	94.86	93.47	94.59	94.59	1,276,300
May 31, 2018	93.76	94.17	92.98	93.08	93.08	3,450,900
May 30, 2018	93.75	94.60	93.43	93.95	93.95	1,173,000
May 29, 2018	93.30	93.75	92.04	92.99	92.99	1,577,800
May 25, 2018	94.08	94.42	93.64	94.12	94.12	758,500
May 24, 2018	94.42	95.10	93.78	94.32	94.32	1,396,200
May 24, 2018	0.44 Dividend
May 23, 2018	94.39	95.00	93.84	94.95	94.51	1,133,100
May 22, 2018	96.07	96.39	94.85	94.91	94.47	1,556,400
May 21, 2018	96.19	96.65	95.75	95.93	95.49	1,216,300
May 18, 2018	95.53	95.53	94.74	95.16	94.72	2,619,700
May 17, 2018	95.10	96.06	94.81	95.43	94.99	1,411,300
May 16, 2018	94.87	95.82	94.60	95.31	94.87	1,023,600
May 15, 2018	94.26	94.96	94.26	94.88	94.44	1,396,300
May 14, 2018	94.98	95.43	94.66	95.05	94.61	1,434,500
May 11, 2018	94.41	95.41	94.14	94.58	94.14	1,376,500
May 10, 2018	94.00	94.45	93.50	94.28	93.84	1,528,900
May 09, 2018	93.51	93.84	92.73	93.46	93.03	2,380,000
May 08, 2018	92.51	93.22	92.51	92.92	92.49	1,829,500
May 07, 2018	92.65	93.61	92.36	92.94	92.51	1,584,400
May 04, 2018	91.08	92.83	91.05	92.43	92.00	1,493,000
May 03, 2018	91.68	91.99	90.44	91.65	91.23	1,700,100
May 02, 2018	91.91	93.02	91.63	91.80	91.37	2,504,000
May 01, 2018	91.36	91.83	90.74	91.80	91.37	2,258,900
Apr 30, 2018	93.47	93.80	91.75	91.75	91.32	1,860,600
Apr 27, 2018	93.71	94.39	92.72	93.23	92.80	2,383,400
Apr 26, 2018	94.66	95.12	93.59	93.69	93.26	2,336,600
Apr 25, 2018	95.47	96.51	93.22	94.38	93.94	3,005,900
Apr 24, 2018	100.64	101.03	96.65	97.74	97.29	2,225,200
Apr 23, 2018	100.51	101.21	99.64	100.01	99.55	1,301,100
Apr 20, 2018	101.35	101.39	99.95	100.26	99.80	1,653,500
Apr 19, 2018	101.47	101.59	100.36	101.05	100.58	1,836,100
Apr 18, 2018	101.86	102.65	101.58	102.18	101.71	1,395,900
Apr 17, 2018	100.66	101.30	100.02	100.85	100.38	2,082,900
Apr 16, 2018	100.13	100.13	99.12	99.62	99.16	1,208,300
Apr 13, 2018	99.67	99.97	98.89	99.37	98.91	1,370,500
Apr 12, 2018	99.18	99.92	98.73	99.10	98.64	3,376,400
Apr 11, 2018	98.35	99.77	98.17	98.72	98.26	1,987,600
Apr 10, 2018	97.95	99.68	97.80	99.16	98.70	2,302,800
Apr 09, 2018	96.75	98.08	96.03	96.25	95.80	1,805,500
Apr 06, 2018	97.71	98.03	94.77	95.91	95.47	1,162,100
Apr 05, 2018	98.98	99.33	98.20	98.79	98.33	1,053,200
Apr 04, 2018	96.58	98.50	96.27	98.34	97.88	1,477,700
Apr 03, 2018	97.38	98.37	96.64	98.30	97.84	1,448,200
Apr 02, 2018	99.34	99.47	95.80	96.91	96.46	1,265,700
Mar 29, 2018	97.33	100.70	97.09	99.90	99.44	1,907,000
Mar 28, 2018	97.98	98.27	96.07	96.34	95.89	1,566,800
Mar 27, 2018	99.89	100.74	97.25	97.80	97.35	1,869,000
Mar 26, 2018	98.23	99.12	97.20	98.96	98.50	1,403,600
Mar 23, 2018	100.89	100.89	96.70	96.84	96.39	1,723,700
Mar 22, 2018	103.50	103.90	100.38	100.49	100.02	1,450,000
Mar 21, 2018	104.61	106.00	104.19	104.68	104.19	873,300
Mar 20, 2018	103.74	105.17	103.69	104.54	104.06	1,282,200
Mar 19, 2018	104.20	104.21	102.24	103.37	102.89	1,110,400
Mar 16, 2018	104.63	105.23	103.97	104.44	103.96	1,388,400
Mar 15, 2018	103.84	105.08	103.15	104.51	104.03	1,221,100
Mar 14, 2018	105.00	105.00	103.34	103.93	103.45	1,066,800
Mar 13, 2018	105.67	105.81	104.38	104.62	104.14	1,216,100
Mar 12, 2018	105.62	105.89	104.59	105.24	104.75	1,430,400
Mar 09, 2018	103.32	105.79	103.13	105.75	105.26	1,497,400
Mar 08, 2018	102.65	102.92	102.02	102.83	102.35	1,544,200
Mar 07, 2018	100.82	102.42	100.61	102.17	101.70	2,248,300
Mar 06, 2018	102.15	102.79	101.58	101.93	101.46	993,200
Mar 05, 2018	101.00	102.06	99.58	101.59	101.12	1,654,600
Mar 02, 2018	99.31	101.53	98.93	101.38	100.91	1,397,100
Mar 01, 2018	103.02	103.45	99.93	100.08	99.62	2,264,700
Feb 28, 2018	104.58	105.34	103.06	103.09	102.61	1,456,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...