Mail

TEL - TE Connectivity Ltd.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2019	92.61	93.21	92.37	92.81	92.81	930,000
Oct 17, 2019	93.00	93.25	92.23	93.00	93.00	1,183,000
Oct 16, 2019	91.74	93.22	91.74	92.64	92.64	1,267,000
Oct 15, 2019	90.42	92.08	90.20	92.02	92.02	959,000
Oct 14, 2019	89.76	90.49	89.65	90.42	90.42	632,400
Oct 11, 2019	89.43	91.24	89.17	90.15	90.15	1,041,000
Oct 10, 2019	87.21	89.09	87.07	88.07	88.07	1,030,900
Oct 09, 2019	85.02	87.46	85.02	87.12	87.12	2,047,100
Oct 08, 2019	87.71	87.83	85.47	85.53	85.53	1,911,200
Oct 07, 2019	89.65	90.17	88.39	88.50	88.50	1,612,900
Oct 04, 2019	89.66	89.93	89.23	89.89	89.89	1,061,100
Oct 03, 2019	89.05	89.60	88.01	89.36	89.36	1,176,100
Oct 02, 2019	90.97	91.26	88.35	89.01	89.01	1,380,800
Oct 01, 2019	93.92	94.28	91.50	91.53	91.53	1,172,600
Sep 30, 2019	93.35	93.81	92.95	93.18	93.18	1,156,800
Sep 27, 2019	93.81	93.98	92.47	92.71	92.71	638,600
Sep 26, 2019	92.54	93.36	92.19	93.09	93.09	1,262,600
Sep 25, 2019	91.59	92.84	91.14	92.66	92.66	1,493,600
Sep 24, 2019	92.18	92.18	91.02	91.38	91.38	2,373,600
Sep 23, 2019	91.16	92.13	91.16	91.57	91.57	1,664,200
Sep 20, 2019	94.93	94.97	93.17	93.18	93.18	1,356,600
Sep 19, 2019	94.84	95.66	94.37	94.38	94.38	937,100
Sep 18, 2019	94.62	95.28	94.02	94.73	94.73	1,198,400
Sep 17, 2019	94.62	94.70	93.51	94.55	94.55	2,598,000
Sep 16, 2019	96.16	96.16	95.03	95.10	95.10	1,148,500
Sep 13, 2019	97.00	97.49	96.64	96.69	96.69	1,036,600
Sep 12, 2019	96.58	97.74	96.25	97.00	97.00	1,154,700
Sep 11, 2019	95.50	96.00	94.81	95.99	95.99	1,747,500
Sep 10, 2019	94.87	95.76	94.27	95.76	95.76	776,400
Sep 09, 2019	94.99	95.16	94.30	95.09	95.09	748,200
Sep 06, 2019	94.74	95.10	94.02	94.85	94.85	816,500
Sep 05, 2019	92.11	94.93	91.94	94.51	94.51	1,273,400
Sep 04, 2019	89.78	91.15	89.78	90.94	90.94	1,662,900
Sep 03, 2019	90.24	90.38	88.02	89.05	89.05	1,708,200
Aug 30, 2019	92.42	92.64	91.14	91.22	91.22	2,363,300
Aug 29, 2019	90.56	92.39	90.28	91.83	91.83	1,670,400
Aug 28, 2019	89.10	89.79	88.61	89.18	89.18	1,355,800
Aug 27, 2019	89.60	89.78	89.06	89.66	89.66	1,150,900
Aug 26, 2019	90.00	90.32	88.08	88.95	88.95	1,558,500
Aug 23, 2019	89.73	90.92	88.70	89.29	89.29	2,050,400
Aug 22, 2019	90.92	91.37	90.48	90.73	90.73	897,200
Aug 22, 2019	0.46 Dividend
Aug 21, 2019	91.25	91.28	90.13	90.85	90.39	699,300
Aug 20, 2019	90.90	90.90	89.93	90.10	89.64	1,101,200
Aug 19, 2019	91.00	91.63	90.85	90.91	90.45	930,700
Aug 16, 2019	88.08	90.07	87.63	89.99	89.53	973,700
Aug 15, 2019	87.92	88.04	86.55	87.29	86.85	1,329,300
Aug 14, 2019	88.60	88.89	87.61	87.99	87.54	1,915,300
Aug 13, 2019	88.15	90.74	87.62	89.78	89.33	838,500
Aug 12, 2019	89.26	89.33	87.88	88.17	87.72	1,185,600
Aug 09, 2019	90.00	90.44	89.21	89.77	89.32	1,014,300
Aug 08, 2019	89.46	90.42	88.93	90.22	89.76	1,314,000
Aug 07, 2019	87.33	89.01	87.15	88.89	88.44	1,160,200
Aug 06, 2019	88.48	89.24	87.76	88.61	88.16	1,679,700
Aug 05, 2019	88.90	89.26	87.12	87.68	87.24	2,766,800
Aug 02, 2019	90.50	90.95	89.42	90.31	89.85	1,873,800
Aug 01, 2019	92.12	93.57	90.65	90.98	90.52	2,113,900
Jul 31, 2019	93.53	93.53	91.14	92.40	91.93	2,202,900
Jul 30, 2019	93.17	94.27	92.94	93.35	92.88	2,568,200
Jul 29, 2019	93.40	94.47	93.11	94.01	93.53	2,119,000
Jul 26, 2019	91.95	93.81	91.82	93.65	93.18	2,193,600
Jul 25, 2019	90.35	91.96	89.56	91.95	91.48	2,258,200
Jul 24, 2019	89.40	92.65	89.12	91.38	90.92	2,347,900
Jul 23, 2019	89.96	91.25	89.50	91.20	90.74	1,562,700
Jul 22, 2019	89.24	89.99	89.24	89.47	89.02	1,170,300
Jul 19, 2019	89.21	89.83	88.33	88.71	88.26	1,131,900
Jul 18, 2019	88.25	88.85	87.05	88.75	88.30	1,794,000
Jul 17, 2019	90.00	90.00	88.09	88.22	87.77	2,764,300
Jul 16, 2019	92.17	92.17	90.04	90.05	89.59	1,865,300
Jul 15, 2019	94.39	94.67	93.47	93.52	93.05	1,012,400
Jul 12, 2019	93.30	94.58	92.79	94.44	93.96	1,619,900
Jul 11, 2019	94.16	94.16	92.48	92.69	92.22	1,516,600
Jul 10, 2019	94.23	94.94	93.65	93.75	93.28	736,300
Jul 09, 2019	93.77	94.15	93.56	93.99	93.51	1,321,000
Jul 08, 2019	94.64	94.90	93.59	94.20	93.72	1,184,400
Jul 05, 2019	95.22	95.39	94.32	95.39	94.91	962,700
Jul 03, 2019	96.00	96.07	95.23	95.84	95.35	682,600
Jul 02, 2019	97.40	97.40	95.87	96.09	95.60	1,007,700
Jul 01, 2019	97.00	97.99	96.78	97.35	96.86	1,116,100
Jun 28, 2019	95.74	95.99	95.41	95.78	95.30	1,196,000
Jun 27, 2019	95.44	95.91	94.90	95.16	94.68	1,195,400
Jun 26, 2019	94.92	95.96	94.82	95.16	94.68	943,800
Jun 25, 2019	94.84	95.26	94.24	94.41	93.93	1,100,300
Jun 24, 2019	95.20	95.84	94.90	95.00	94.52	863,000
Jun 21, 2019	95.78	96.00	94.98	95.19	94.71	1,641,800
Jun 20, 2019	95.00	96.01	94.60	95.94	95.45	1,704,100
Jun 19, 2019	93.01	93.46	92.66	93.38	92.91	894,500
Jun 18, 2019	90.97	92.78	90.68	92.71	92.24	1,290,900
Jun 17, 2019	90.39	90.82	88.36	90.46	90.00	996,400
Jun 14, 2019	91.87	91.87	90.05	90.66	90.20	710,900
Jun 13, 2019	92.06	92.16	91.58	92.11	91.64	623,900
Jun 12, 2019	91.39	91.91	91.00	91.87	91.40	792,400
Jun 11, 2019	92.19	92.78	91.14	91.31	90.85	1,208,500
Jun 10, 2019	91.72	93.11	91.45	91.51	91.05	681,300
Jun 07, 2019	90.17	91.32	89.85	90.91	90.45	1,037,200
Jun 06, 2019	88.74	89.83	88.26	89.66	89.21	836,700
Jun 05, 2019	88.98	89.11	87.42	88.59	88.14	945,400
Jun 04, 2019	86.41	88.18	86.41	88.10	87.65	1,110,600
Jun 03, 2019	84.83	85.86	84.70	85.26	84.83	1,303,900
May 31, 2019	85.79	86.09	83.86	84.23	83.80	1,916,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...