TEL - TE Connectivity Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201977.0080.8776.7376.7576.752,936,414
Jan 22, 201980.6780.7578.9179.4879.482,927,500
Jan 18, 201979.8381.3779.5481.2581.251,737,300
Jan 17, 201977.9279.9577.6279.7379.731,928,400
Jan 16, 201977.3178.7277.3178.4978.492,071,000
Jan 15, 201977.9378.1276.9177.3277.321,274,900
Jan 14, 201977.8278.0977.0077.6677.661,235,100
Jan 11, 201977.4378.4977.4178.4678.461,458,100
Jan 10, 201976.6678.1376.2978.1278.121,270,300
Jan 09, 201975.7877.4775.5477.0777.071,766,800
Jan 08, 201976.1276.4674.2775.5575.552,801,000
Jan 07, 201974.1075.9373.9275.8075.802,723,900
Jan 04, 201973.6474.9373.2374.3374.331,919,500
Jan 03, 201973.9174.3272.2472.4372.433,610,900
Jan 02, 201974.5275.9674.1675.2475.241,536,600
Dec 31, 201875.0175.6774.7475.6375.631,683,600
Dec 28, 201875.4375.7374.2174.7574.751,651,900
Dec 27, 201872.2575.2171.8275.2175.211,952,500
Dec 26, 201870.9373.1969.8473.1473.141,732,500
Dec 24, 201871.5872.0870.5470.7270.721,451,100
Dec 21, 201871.2173.1670.7371.9971.995,081,300
Dec 20, 201872.1672.7870.5671.6071.602,811,300
Dec 19, 201873.1974.5071.8172.2872.283,288,600
Dec 18, 201872.7673.6771.7973.1473.142,788,300
Dec 17, 201872.7873.5971.6772.0172.012,270,200
Dec 14, 201872.6573.2672.5273.0073.002,283,200
Dec 13, 201875.3675.4873.2673.5873.581,467,800
Dec 12, 201875.2475.9274.4274.7674.761,770,000
Dec 11, 201875.6475.6473.4173.8573.852,044,000
Dec 10, 201873.2374.4773.0874.0974.091,852,500
Dec 07, 201875.4275.9373.0273.3373.332,990,200
Dec 06, 201873.1175.7772.6075.7075.703,321,800
Dec 04, 201877.6877.6873.8874.1774.173,166,500
Dec 03, 201878.0478.7476.7277.8377.832,242,900
Nov 30, 201875.6776.9975.5476.9376.932,259,600
Nov 29, 201875.6676.3075.3175.7075.701,361,600
Nov 28, 201874.4575.9873.4275.9875.982,386,600
Nov 27, 201874.7275.2573.6373.9773.972,277,700
Nov 26, 201875.8976.0975.0075.4375.431,460,500
Nov 23, 201874.3575.4574.1574.9674.96724,700
Nov 21, 201874.4176.2574.2775.1475.141,941,300
Nov 21, 20180.44 Dividend
Nov 20, 201873.5574.5173.2674.4173.972,093,100
Nov 19, 201877.3377.5274.2774.6274.182,314,000
Nov 16, 201876.3978.4476.0677.6577.193,995,100
Nov 15, 201875.5977.3375.5576.8376.383,921,300
Nov 14, 201877.2877.6775.8776.0875.633,191,800
Nov 13, 201877.1178.4276.5976.8276.372,665,300
Nov 12, 201878.3978.8676.5076.6676.212,500,500
Nov 09, 201879.6780.3478.8079.1378.662,170,200
Nov 08, 201879.9080.7479.7780.2979.821,343,600
Nov 07, 201878.9380.3178.5380.2379.762,693,300
Nov 06, 201878.4079.0178.0878.4077.942,093,800
Nov 05, 201877.4878.8976.7778.6778.202,232,200
Nov 02, 201877.6878.3276.9977.4476.982,714,800
Nov 01, 201876.1877.6975.8777.2576.795,263,600
Oct 31, 201875.9980.3675.3475.4274.975,473,100
Oct 30, 201875.8278.2675.2278.1777.714,322,200
Oct 29, 201876.2877.5874.6475.6875.232,496,400
Oct 26, 201874.2076.3073.7074.8674.422,750,700
Oct 25, 201874.6776.0374.6775.8275.371,961,700
Oct 24, 201876.9677.2974.0374.1573.712,325,100
Oct 23, 201875.9977.0674.7176.7276.273,045,600
Oct 22, 201877.8678.0077.1177.4877.021,100,500
Oct 19, 201878.8078.9577.5377.5577.091,988,500
Oct 18, 201879.1379.6578.2578.6178.152,069,800
Oct 17, 201880.2280.2278.8679.5579.081,476,100
Oct 16, 201879.0880.1578.9580.0679.591,505,400
Oct 15, 201878.7179.3278.5378.6278.161,986,100
Oct 12, 201879.5880.0877.7078.9178.441,879,300
Oct 11, 201880.9981.3978.5978.6678.192,532,700
Oct 10, 201882.3782.4080.3780.8880.405,172,900
Oct 09, 201883.9784.0582.0282.3881.893,562,200
Oct 08, 201884.0884.4083.0683.9983.492,040,700
Oct 05, 201885.7786.3883.8484.1983.691,915,600
Oct 04, 201886.8386.8785.3386.1685.651,565,500
Oct 03, 201886.8987.7885.5086.8086.291,702,400
Oct 02, 201886.6387.5386.5786.9186.402,545,600
Oct 01, 201886.9187.6185.8486.8386.322,774,500
Sep 28, 201887.7488.6287.3787.9387.412,119,300
Sep 27, 201889.0789.2688.0188.0987.571,993,100
Sep 26, 201889.1989.5988.7288.9988.461,508,100
Sep 25, 201890.2690.2688.8689.3888.852,148,400
Sep 24, 201891.7892.1489.5990.5890.041,818,200
Sep 21, 201893.3393.8792.4392.6192.063,198,300
Sep 20, 201892.7593.0092.1392.6392.081,710,300
Sep 19, 201890.0692.4089.5492.0691.522,172,100
Sep 18, 201891.7091.8788.8489.7689.232,313,800
Sep 17, 201892.4892.7191.7091.8891.342,282,700
Sep 14, 201891.7492.1491.2791.7791.231,460,300
Sep 13, 201891.0092.1690.8991.7391.191,608,200
Sep 12, 201890.7891.0990.0890.7390.191,153,100
Sep 11, 201890.7091.0790.0890.8990.351,314,600
Sep 10, 201890.9791.3990.6891.1590.611,276,300
Sep 07, 201889.4890.3689.1090.3289.792,063,600
Sep 06, 201890.1990.5689.4189.6089.071,927,900
Sep 05, 201890.2691.0889.8390.6190.072,271,800
Sep 04, 201891.6991.6990.1990.3589.821,771,900
Aug 31, 201891.1591.8190.9891.6891.142,221,000
Aug 30, 201891.7191.9390.9791.3790.833,169,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...