TEL - TE Connectivity Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201992.6193.2192.3792.8192.81930,000
Oct 17, 201993.0093.2592.2393.0093.001,183,000
Oct 16, 201991.7493.2291.7492.6492.641,267,000
Oct 15, 201990.4292.0890.2092.0292.02959,000
Oct 14, 201989.7690.4989.6590.4290.42632,400
Oct 11, 201989.4391.2489.1790.1590.151,041,000
Oct 10, 201987.2189.0987.0788.0788.071,030,900
Oct 09, 201985.0287.4685.0287.1287.122,047,100
Oct 08, 201987.7187.8385.4785.5385.531,911,200
Oct 07, 201989.6590.1788.3988.5088.501,612,900
Oct 04, 201989.6689.9389.2389.8989.891,061,100
Oct 03, 201989.0589.6088.0189.3689.361,176,100
Oct 02, 201990.9791.2688.3589.0189.011,380,800
Oct 01, 201993.9294.2891.5091.5391.531,172,600
Sep 30, 201993.3593.8192.9593.1893.181,156,800
Sep 27, 201993.8193.9892.4792.7192.71638,600
Sep 26, 201992.5493.3692.1993.0993.091,262,600
Sep 25, 201991.5992.8491.1492.6692.661,493,600
Sep 24, 201992.1892.1891.0291.3891.382,373,600
Sep 23, 201991.1692.1391.1691.5791.571,664,200
Sep 20, 201994.9394.9793.1793.1893.181,356,600
Sep 19, 201994.8495.6694.3794.3894.38937,100
Sep 18, 201994.6295.2894.0294.7394.731,198,400
Sep 17, 201994.6294.7093.5194.5594.552,598,000
Sep 16, 201996.1696.1695.0395.1095.101,148,500
Sep 13, 201997.0097.4996.6496.6996.691,036,600
Sep 12, 201996.5897.7496.2597.0097.001,154,700
Sep 11, 201995.5096.0094.8195.9995.991,747,500
Sep 10, 201994.8795.7694.2795.7695.76776,400
Sep 09, 201994.9995.1694.3095.0995.09748,200
Sep 06, 201994.7495.1094.0294.8594.85816,500
Sep 05, 201992.1194.9391.9494.5194.511,273,400
Sep 04, 201989.7891.1589.7890.9490.941,662,900
Sep 03, 201990.2490.3888.0289.0589.051,708,200
Aug 30, 201992.4292.6491.1491.2291.222,363,300
Aug 29, 201990.5692.3990.2891.8391.831,670,400
Aug 28, 201989.1089.7988.6189.1889.181,355,800
Aug 27, 201989.6089.7889.0689.6689.661,150,900
Aug 26, 201990.0090.3288.0888.9588.951,558,500
Aug 23, 201989.7390.9288.7089.2989.292,050,400
Aug 22, 201990.9291.3790.4890.7390.73897,200
Aug 22, 20190.46 Dividend
Aug 21, 201991.2591.2890.1390.8590.39699,300
Aug 20, 201990.9090.9089.9390.1089.641,101,200
Aug 19, 201991.0091.6390.8590.9190.45930,700
Aug 16, 201988.0890.0787.6389.9989.53973,700
Aug 15, 201987.9288.0486.5587.2986.851,329,300
Aug 14, 201988.6088.8987.6187.9987.541,915,300
Aug 13, 201988.1590.7487.6289.7889.33838,500
Aug 12, 201989.2689.3387.8888.1787.721,185,600
Aug 09, 201990.0090.4489.2189.7789.321,014,300
Aug 08, 201989.4690.4288.9390.2289.761,314,000
Aug 07, 201987.3389.0187.1588.8988.441,160,200
Aug 06, 201988.4889.2487.7688.6188.161,679,700
Aug 05, 201988.9089.2687.1287.6887.242,766,800
Aug 02, 201990.5090.9589.4290.3189.851,873,800
Aug 01, 201992.1293.5790.6590.9890.522,113,900
Jul 31, 201993.5393.5391.1492.4091.932,202,900
Jul 30, 201993.1794.2792.9493.3592.882,568,200
Jul 29, 201993.4094.4793.1194.0193.532,119,000
Jul 26, 201991.9593.8191.8293.6593.182,193,600
Jul 25, 201990.3591.9689.5691.9591.482,258,200
Jul 24, 201989.4092.6589.1291.3890.922,347,900
Jul 23, 201989.9691.2589.5091.2090.741,562,700
Jul 22, 201989.2489.9989.2489.4789.021,170,300
Jul 19, 201989.2189.8388.3388.7188.261,131,900
Jul 18, 201988.2588.8587.0588.7588.301,794,000
Jul 17, 201990.0090.0088.0988.2287.772,764,300
Jul 16, 201992.1792.1790.0490.0589.591,865,300
Jul 15, 201994.3994.6793.4793.5293.051,012,400
Jul 12, 201993.3094.5892.7994.4493.961,619,900
Jul 11, 201994.1694.1692.4892.6992.221,516,600
Jul 10, 201994.2394.9493.6593.7593.28736,300
Jul 09, 201993.7794.1593.5693.9993.511,321,000
Jul 08, 201994.6494.9093.5994.2093.721,184,400
Jul 05, 201995.2295.3994.3295.3994.91962,700
Jul 03, 201996.0096.0795.2395.8495.35682,600
Jul 02, 201997.4097.4095.8796.0995.601,007,700
Jul 01, 201997.0097.9996.7897.3596.861,116,100
Jun 28, 201995.7495.9995.4195.7895.301,196,000
Jun 27, 201995.4495.9194.9095.1694.681,195,400
Jun 26, 201994.9295.9694.8295.1694.68943,800
Jun 25, 201994.8495.2694.2494.4193.931,100,300
Jun 24, 201995.2095.8494.9095.0094.52863,000
Jun 21, 201995.7896.0094.9895.1994.711,641,800
Jun 20, 201995.0096.0194.6095.9495.451,704,100
Jun 19, 201993.0193.4692.6693.3892.91894,500
Jun 18, 201990.9792.7890.6892.7192.241,290,900
Jun 17, 201990.3990.8288.3690.4690.00996,400
Jun 14, 201991.8791.8790.0590.6690.20710,900
Jun 13, 201992.0692.1691.5892.1191.64623,900
Jun 12, 201991.3991.9191.0091.8791.40792,400
Jun 11, 201992.1992.7891.1491.3190.851,208,500
Jun 10, 201991.7293.1191.4591.5191.05681,300
Jun 07, 201990.1791.3289.8590.9190.451,037,200
Jun 06, 201988.7489.8388.2689.6689.21836,700
Jun 05, 201988.9889.1187.4288.5988.14945,400
Jun 04, 201986.4188.1886.4188.1087.651,110,600
Jun 03, 201984.8385.8684.7085.2684.831,303,900
May 31, 201985.7986.0983.8684.2383.801,916,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...