Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

TE Connectivity Ltd. (TEL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
134.87-2.16 (-1.58%)
At close: 04:03PM EDT
134.80 -0.07 (-0.05%)
After hours: 04:43PM EDT
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 2022136.18136.19134.00134.87134.871,445,700
Aug 18, 2022136.13137.57135.80137.03137.03974,400
Aug 18, 20220.56 Dividend
Aug 17, 2022136.31136.59133.95135.97135.411,515,100
Aug 16, 2022136.73138.24136.58137.45136.88732,200
Aug 15, 2022136.69137.33135.77137.18136.621,067,200
Aug 12, 2022134.95137.36134.52137.31136.74836,300
Aug 11, 2022135.08135.70134.09134.26133.711,049,500
Aug 10, 2022134.12134.54132.57134.21133.661,131,700
Aug 09, 2022132.23132.49130.81131.04130.50907,600
Aug 08, 2022134.50134.50132.40132.92132.37706,200
Aug 05, 2022131.86133.52131.64133.14132.59947,200
Aug 04, 2022133.25133.63132.54133.26132.71962,900
Aug 03, 2022131.54133.98131.34133.23132.681,085,000
Aug 02, 2022130.95133.09130.60131.39130.851,216,600
Aug 01, 2022132.40134.71132.07132.11131.571,391,100
Jul 29, 2022130.79134.38130.79133.73133.181,972,000
Jul 28, 2022129.58131.58128.01131.23130.691,692,500
Jul 27, 2022124.81128.63123.34127.83127.301,978,600
Jul 26, 2022122.45123.14121.13123.05122.541,748,300
Jul 25, 2022123.11123.71121.90123.06122.55974,800
Jul 22, 2022125.14125.56122.58123.05122.541,290,200
Jul 21, 2022122.49124.83121.89124.82124.311,300,500
Jul 20, 2022119.79122.51119.44122.21121.711,358,300
Jul 19, 2022116.54120.13116.54120.01119.521,391,300
Jul 18, 2022116.43117.12114.44115.07114.601,500,600
Jul 15, 2022114.33115.67113.00115.66115.181,029,500
Jul 14, 2022111.32112.80109.95112.42111.961,876,000
Jul 13, 2022110.82114.19110.80113.52113.051,286,500
Jul 12, 2022113.06115.01112.65113.01112.542,093,100
Jul 11, 2022113.80114.79112.62112.78112.321,177,200
Jul 08, 2022114.78116.09113.73115.04114.571,516,900
Jul 07, 2022114.02115.28113.28114.83114.36913,100
Jul 06, 2022111.60113.46110.55112.73112.271,626,900
Jul 05, 2022109.22111.47107.12111.47111.012,284,100
Jul 01, 2022112.42113.51109.89111.00110.541,861,200
Jun 30, 2022110.98114.28110.11113.15112.681,997,700
Jun 29, 2022115.25115.25112.64112.89112.432,302,200
Jun 28, 2022118.20119.15114.82114.92114.451,645,800
Jun 27, 2022119.44119.44117.42117.55117.071,819,600
Jun 24, 2022117.12118.74116.82118.39117.901,611,500
Jun 23, 2022114.88115.82113.44115.59115.111,383,200
Jun 22, 2022115.80116.93114.25114.59114.122,604,900
Jun 21, 2022116.91118.53116.91117.93117.441,301,800
Jun 17, 2022113.15116.66112.65115.53115.052,980,200
Jun 16, 2022117.50117.58112.01112.87112.411,906,600
Jun 15, 2022119.47122.07117.99120.60120.101,068,500
Jun 14, 2022118.60119.61117.48118.39117.901,135,000
Jun 13, 2022119.32121.25118.02118.53118.042,444,400
Jun 10, 2022124.62126.11122.67123.38122.871,190,100
Jun 09, 2022129.90130.93127.69127.79127.26875,700
Jun 08, 2022132.00132.51130.48130.80130.26871,300
Jun 07, 2022130.51132.78130.50132.67132.121,038,400
Jun 06, 2022131.49132.97131.10131.94131.401,385,800
Jun 03, 2022129.99130.83129.28130.07129.53967,200
Jun 02, 2022128.89131.77127.87131.67131.13914,400
Jun 01, 2022129.26129.80126.91128.16127.631,359,500
May 31, 2022129.27130.72127.43129.39128.862,183,600
May 27, 2022126.35129.58125.90129.49128.961,342,600
May 26, 2022123.71125.51122.83124.84124.332,509,300
May 25, 2022122.86123.45120.98122.38121.882,138,300
May 24, 2022122.63124.13120.89123.63123.121,291,500
May 23, 2022123.97123.97121.10123.65123.141,423,800
May 20, 2022124.35124.35119.58122.68122.171,981,600
May 19, 2022120.69123.69120.25122.68122.171,429,000
May 19, 20220.56 Dividend
May 18, 2022127.55127.62121.84122.32121.261,510,600
May 17, 2022126.51129.16125.88129.14128.021,216,500
May 16, 2022124.16124.69121.89123.75122.681,334,200
May 13, 2022123.98125.74123.47125.22124.131,349,600
May 12, 2022121.30123.65119.81122.61121.551,576,100
May 11, 2022124.00127.36121.75122.02120.961,787,400
May 10, 2022125.16126.16122.23124.82123.741,449,500
May 09, 2022125.02126.32122.71123.29122.221,818,000
May 06, 2022126.87128.02125.08127.31126.211,511,100
May 05, 2022129.50129.69126.17127.65126.541,841,300
May 04, 2022127.11131.90126.25131.17130.031,916,100
May 03, 2022126.46127.78125.79126.97125.871,343,800
May 02, 2022125.03126.16122.91125.78124.691,193,600
Apr 29, 2022126.00128.05124.46124.78123.701,424,600
Apr 28, 2022127.11128.05123.97126.96125.861,903,900
Apr 27, 2022121.60127.12120.22125.18124.093,210,100
Apr 26, 2022123.51124.03120.26120.26119.221,727,400
Apr 25, 2022121.77124.52120.59124.40123.321,411,300
Apr 22, 2022125.13125.65122.73122.88121.811,269,200
Apr 21, 2022128.33129.35125.64126.02124.931,249,900
Apr 20, 2022125.70127.73125.61126.67125.571,442,500
Apr 19, 2022122.35124.64122.28124.38123.30972,000
Apr 18, 2022121.19122.67120.73122.00120.941,160,000
Apr 14, 2022124.67124.82120.75120.88119.831,576,500
Apr 13, 2022123.31124.44123.15124.18123.101,024,000
Apr 12, 2022124.31125.61122.90123.40122.331,377,600
Apr 11, 2022123.75124.98123.05123.22122.151,553,600
Apr 08, 2022124.90126.44124.24124.76123.681,746,100
Apr 07, 2022124.80126.25123.65125.40124.312,125,600
Apr 06, 2022125.85126.35123.83125.06123.972,022,600
Apr 05, 2022130.91131.71127.06127.53126.421,903,600
Apr 04, 2022132.11132.69131.06132.15131.001,037,600
Apr 01, 2022132.45132.70130.16131.82130.681,360,600
Mar 31, 2022132.74133.46130.95130.98129.842,237,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement