Advertisement
U.S. markets open in 5 hours 41 minutes
Advertisement

TE Connectivity Ltd. (TEL)

NYSE - NYSE Delayed Price. Currency in USD
Visitors trend2W10W9M
132.00+1.00 (+0.76%)
At close: 04:00PM EST
131.53 -0.47 (-0.36%)
After hours: 07:46PM EST
Advertisement
Time Period:
Dec 04, 2022 - Dec 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2023130.64132.48130.16132.00132.001,368,700
Nov 30, 2023131.14131.25129.73131.00131.002,234,800
Nov 29, 2023131.03131.74130.39130.43130.431,156,400
Nov 28, 2023130.52131.26129.82130.19130.191,332,700
Nov 27, 2023130.34131.31130.24130.65130.651,607,100
Nov 24, 2023131.22131.53130.78131.06131.06573,900
Nov 22, 2023131.66132.11130.96131.33131.33956,800
Nov 21, 2023131.00131.36130.21130.71130.71853,200
Nov 20, 2023131.16131.98130.80131.26131.261,348,300
Nov 17, 2023132.21132.35130.96131.46131.461,425,900
Nov 16, 2023131.36132.42130.52131.34131.341,578,500
Nov 16, 20230.59 Dividend
Nov 15, 2023131.22133.21131.04131.77131.181,702,800
Nov 14, 2023127.04130.76126.87130.55129.971,678,100
Nov 13, 2023125.93126.40124.95124.97124.411,038,700
Nov 10, 2023124.48127.07123.79126.65126.081,673,100
Nov 09, 2023125.75126.11124.04124.10123.541,372,400
Nov 08, 2023125.20125.92124.25125.04124.481,234,200
Nov 07, 2023125.21125.81124.87125.04124.481,449,800
Nov 06, 2023125.88126.04125.21125.89125.331,229,900
Nov 03, 2023125.31127.17125.05125.76125.201,318,200
Nov 02, 2023123.49124.08122.30124.04123.482,244,000
Nov 01, 2023119.79122.92119.10122.86122.312,078,900
Oct 31, 2023116.10117.91116.01117.85117.321,915,400
Oct 30, 2023116.16116.99115.16116.34115.821,673,900
Oct 27, 2023117.13117.34115.00115.51114.991,525,700
Oct 26, 2023117.59118.94117.11117.55117.021,754,400
Oct 25, 2023117.00117.54115.50116.48115.961,821,400
Oct 24, 2023117.22118.23116.30118.06117.531,511,700
Oct 23, 2023117.04117.91116.04116.05115.532,013,700
Oct 20, 2023119.55119.63117.49117.60117.074,043,000
Oct 19, 2023121.96123.06118.95119.35118.822,132,800
Oct 18, 2023123.49124.08121.71122.00121.451,635,000
Oct 17, 2023123.56125.25122.29124.52123.961,860,400
Oct 16, 2023123.30125.18122.42124.28123.721,382,600
Oct 13, 2023124.24124.24120.45121.45120.911,405,700
Oct 12, 2023125.78125.95123.57124.60124.041,003,700
Oct 11, 2023124.38125.50124.05125.43124.871,504,000
Oct 10, 2023123.50125.25123.27124.33123.771,013,300
Oct 09, 2023122.71123.49121.61123.10122.55868,700
Oct 06, 2023121.31124.36121.15123.97123.411,633,300
Oct 05, 2023123.38123.59119.94120.93120.391,828,800
Oct 04, 2023122.56123.78121.70123.41122.86990,900
Oct 03, 2023122.36123.77121.63122.23121.681,118,900
Oct 02, 2023122.78123.94122.44123.22122.671,150,100
Sep 29, 2023124.84125.10123.08123.53122.98974,300
Sep 28, 2023120.87124.44120.35123.81123.261,401,000
Sep 27, 2023121.47121.97119.64120.44119.901,584,100
Sep 26, 2023122.22122.64120.47120.52119.981,594,100
Sep 25, 2023122.34123.23122.13123.03122.481,603,300
Sep 22, 2023123.59124.18122.94123.04122.491,540,000
Sep 21, 2023124.27124.77123.16123.22122.671,662,000
Sep 20, 2023127.62128.01125.28125.44124.881,293,600
Sep 19, 2023126.78127.14125.56126.96126.391,035,000
Sep 18, 2023126.22127.59126.07126.97126.401,044,300
Sep 15, 2023128.97129.22126.14126.68126.112,128,600
Sep 14, 2023129.09129.82127.96129.19128.611,043,000
Sep 13, 2023128.52128.79127.51128.25127.681,026,800
Sep 12, 2023127.88129.33127.88128.47127.89786,400
Sep 11, 2023129.12129.12127.03128.39127.82929,900
Sep 08, 2023127.92128.80127.37127.86127.29956,100
Sep 07, 2023128.72128.81127.23128.18127.611,404,500
Sep 06, 2023130.44131.72129.57130.06129.482,715,900
Sep 05, 2023133.01133.25130.89131.01130.42968,300
Sep 01, 2023133.42133.72132.65133.27132.671,169,400
Aug 31, 2023132.23133.13132.20132.39131.801,306,800
Aug 30, 2023130.90132.35130.76131.93131.341,282,400
Aug 29, 2023129.70131.22129.31131.19130.602,427,400
Aug 28, 2023129.54130.62129.38129.75129.171,050,000
Aug 25, 2023128.27129.34127.59128.64128.061,450,900
Aug 24, 2023128.79129.60127.54127.56126.992,202,100
Aug 23, 2023128.10129.54127.77128.97128.391,264,600
Aug 22, 2023128.92129.19127.66127.77127.201,052,600
Aug 21, 2023128.10128.99127.45128.28127.711,536,500
Aug 18, 2023126.84128.56126.84127.70127.131,692,400
Aug 17, 2023129.80130.10127.83127.84127.271,771,000
Aug 17, 20230.59 Dividend
Aug 16, 2023130.21131.18129.18129.45128.282,038,500
Aug 15, 2023132.68132.72130.44130.47129.291,801,000
Aug 14, 2023133.19133.82132.33133.46132.261,508,100
Aug 11, 2023134.19134.58132.74133.04131.841,489,800
Aug 10, 2023136.47137.51134.90135.00133.781,739,700
Aug 09, 2023137.45137.68135.69135.71134.491,359,700
Aug 08, 2023138.19138.62136.20137.40136.161,838,500
Aug 07, 2023139.41140.33139.39139.42138.161,462,000
Aug 04, 2023140.14140.54138.20138.50137.251,217,400
Aug 03, 2023140.56140.84138.45139.92138.661,286,400
Aug 02, 2023142.13143.25141.29141.31140.041,676,300
Aug 01, 2023142.87144.01142.51143.62142.331,393,300
Jul 31, 2023142.75143.50142.50143.49142.201,377,900
Jul 28, 2023145.20145.20142.43142.77141.481,473,200
Jul 27, 2023146.08146.34142.97143.85142.552,153,800
Jul 26, 2023142.43146.60140.94144.43143.132,298,200
Jul 25, 2023140.20141.74139.73141.20139.932,042,800
Jul 24, 2023141.63142.36140.26140.47139.201,907,100
Jul 21, 2023140.72142.41140.72141.00139.731,702,700
Jul 20, 2023142.98143.40141.60141.95140.671,167,200
Jul 19, 2023142.00143.15141.40143.09141.801,426,100
Jul 18, 2023142.84143.74142.21142.57141.281,639,100
Jul 17, 2023141.38143.09140.89142.77141.481,507,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...