U.S. markets close in 3 hours

TE Connectivity Ltd. (TEL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
129.02-1.29 (-0.99%)
As of 12:59PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2021129.07129.56128.43129.02129.02408,243
Jan 21, 2021130.74131.80129.73130.31130.311,498,100
Jan 20, 2021130.11131.34129.01130.38130.381,362,500
Jan 19, 2021129.67130.48129.04129.52129.521,612,500
Jan 15, 2021129.38129.38127.04127.95127.951,482,500
Jan 14, 2021130.56131.97130.10130.20130.201,970,800
Jan 13, 2021129.86130.48129.24129.91129.911,430,300
Jan 12, 2021130.89131.04128.38129.53129.531,473,500
Jan 11, 2021128.49130.67128.49130.47130.472,445,800
Jan 08, 2021129.89131.75128.24130.47130.472,301,300
Jan 07, 2021127.16129.47126.80128.66128.661,875,000
Jan 06, 2021125.00127.89124.45126.13126.132,306,100
Jan 05, 2021120.67122.85120.39122.61122.611,191,400
Jan 04, 2021121.19122.41118.98120.30120.301,386,500
Dec 31, 2020119.74121.23119.34121.07121.07760,000
Dec 30, 2020119.00120.35119.00119.76119.76697,800
Dec 29, 2020120.08120.35118.00118.15118.15888,500
Dec 28, 2020120.67121.18119.68119.92119.92652,100
Dec 24, 2020119.38120.25118.93119.82119.82627,300
Dec 23, 2020117.89119.86117.77119.65119.652,120,000
Dec 22, 2020117.45117.61115.59116.79116.791,178,500
Dec 21, 2020115.31117.43115.18117.05117.051,164,700
Dec 18, 2020116.30117.92115.35117.49117.492,979,700
Dec 17, 2020116.66117.32115.52116.16116.161,633,600
Dec 16, 2020118.36118.36115.56115.68115.681,550,100
Dec 15, 2020118.44118.81116.97117.91117.912,818,500
Dec 14, 2020118.83119.11117.17117.17117.171,618,700
Dec 11, 2020117.67118.72117.50118.08118.081,377,700
Dec 10, 2020118.12118.94117.75118.47118.471,727,400
Dec 09, 2020119.01119.96118.48118.82118.822,358,800
Dec 08, 2020118.38119.49118.11118.99118.991,401,000
Dec 07, 2020119.32119.74118.17118.65118.652,192,900
Dec 04, 2020118.16120.18118.16119.66119.661,794,600
Dec 03, 2020116.22118.03115.70117.97117.972,636,300
Dec 02, 2020114.44116.30114.20115.86115.861,286,800
Dec 01, 2020116.10117.18114.20114.64114.641,668,100
Nov 30, 2020114.60115.35113.01113.97113.972,432,500
Nov 27, 2020115.83116.22115.01115.31115.31621,500
Nov 25, 2020116.08116.49114.38114.93114.93996,500
Nov 24, 2020113.78117.00113.69116.93116.931,845,300
Nov 23, 2020112.00113.38111.37112.97112.971,189,200
Nov 20, 2020111.35111.47110.56110.68110.681,179,600
Nov 19, 2020109.48111.64108.68111.34111.341,376,400
Nov 19, 20200.48 Dividend
Nov 18, 2020111.33112.32110.30110.31109.832,032,300
Nov 17, 2020110.13112.02109.48111.18110.701,385,900
Nov 16, 2020108.27111.57108.17111.05110.571,676,400
Nov 13, 2020107.09109.78107.09109.54109.061,491,100
Nov 12, 2020107.47108.49105.59106.33105.871,579,900
Nov 11, 2020108.01109.72106.83108.62108.152,131,900
Nov 10, 2020106.31108.78106.19106.88106.411,589,800
Nov 09, 2020113.34114.42105.76105.86105.402,595,900
Nov 06, 2020104.77105.92104.40105.30104.841,128,000
Nov 05, 2020103.06106.11101.65104.78104.321,867,700
Nov 04, 2020102.06103.32100.04101.35100.911,843,500
Nov 03, 2020101.14102.92100.76101.78101.341,217,000
Nov 02, 202098.30100.5598.0299.5099.072,217,600
Oct 30, 202095.5896.9094.1696.8896.461,295,000
Oct 29, 202096.2898.3895.9696.0595.631,889,800
Oct 28, 2020100.29100.9996.7096.8796.452,049,800
Oct 27, 2020103.61104.28101.57101.67101.231,644,800
Oct 26, 2020104.76104.82103.23103.97103.521,481,900
Oct 23, 2020107.03107.45106.08106.30105.841,870,700
Oct 22, 2020106.46107.38105.93106.29105.832,237,600
Oct 21, 2020106.07107.81105.78105.90105.441,416,700
Oct 20, 2020107.29107.87105.98106.02105.561,846,000
Oct 19, 2020107.94108.37105.11105.43104.97994,400
Oct 16, 2020107.87108.77106.75107.76107.291,901,600
Oct 15, 2020104.73107.16104.10107.13106.661,933,100
Oct 14, 2020106.93107.44104.88105.65105.191,374,200
Oct 13, 2020107.06107.78106.18106.38105.921,361,100
Oct 12, 2020107.84108.39107.12107.33106.861,567,600
Oct 09, 2020107.64109.27106.97107.35106.881,372,700
Oct 08, 2020105.32106.26104.68106.01105.551,190,500
Oct 07, 2020103.15105.17103.12104.55104.101,492,800
Oct 06, 2020101.40103.10101.08101.83101.391,968,200
Oct 05, 202099.67101.6399.57101.37100.931,474,700
Oct 02, 202096.1699.3195.0098.3697.93947,700
Oct 01, 202099.3099.4197.5698.5598.121,350,500
Sep 30, 202097.6999.6497.1797.7497.311,443,600
Sep 29, 202097.4397.9796.7397.4597.031,605,700
Sep 28, 202096.9298.2696.8097.0996.671,484,600
Sep 25, 202093.9195.9393.2595.3794.961,654,200
Sep 24, 202093.0095.2290.8894.1893.771,920,700
Sep 23, 202096.1397.3093.7393.9693.551,488,600
Sep 22, 202096.8798.0095.2896.3395.911,638,800
Sep 21, 202097.3197.4595.0596.3795.952,240,800
Sep 18, 2020100.48101.8198.3098.5998.162,762,800
Sep 17, 2020100.80102.36100.00101.09100.651,495,000
Sep 16, 2020102.25103.20101.32101.87101.431,895,200
Sep 15, 2020100.29101.5799.75100.95100.511,183,900
Sep 14, 202098.95100.1498.8099.5899.151,192,800
Sep 11, 202097.2998.8096.9397.8397.40941,500
Sep 10, 202099.0899.7596.6896.8096.381,354,900
Sep 09, 202096.8898.8796.6698.0597.621,545,000
Sep 08, 202097.3997.7695.2795.4094.981,425,000
Sep 04, 202097.6599.7197.3498.7598.322,213,500
Sep 03, 202099.85100.4297.0097.8397.402,396,500
Sep 02, 202099.00100.9697.88100.64100.201,695,200
Sep 01, 202096.2898.5395.8198.5198.081,697,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...