Mail

TEL - TE Connectivity Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 23, 2019	77.00	80.87	76.73	76.75	76.75	2,936,414
Jan 22, 2019	80.67	80.75	78.91	79.48	79.48	2,927,500
Jan 18, 2019	79.83	81.37	79.54	81.25	81.25	1,737,300
Jan 17, 2019	77.92	79.95	77.62	79.73	79.73	1,928,400
Jan 16, 2019	77.31	78.72	77.31	78.49	78.49	2,071,000
Jan 15, 2019	77.93	78.12	76.91	77.32	77.32	1,274,900
Jan 14, 2019	77.82	78.09	77.00	77.66	77.66	1,235,100
Jan 11, 2019	77.43	78.49	77.41	78.46	78.46	1,458,100
Jan 10, 2019	76.66	78.13	76.29	78.12	78.12	1,270,300
Jan 09, 2019	75.78	77.47	75.54	77.07	77.07	1,766,800
Jan 08, 2019	76.12	76.46	74.27	75.55	75.55	2,801,000
Jan 07, 2019	74.10	75.93	73.92	75.80	75.80	2,723,900
Jan 04, 2019	73.64	74.93	73.23	74.33	74.33	1,919,500
Jan 03, 2019	73.91	74.32	72.24	72.43	72.43	3,610,900
Jan 02, 2019	74.52	75.96	74.16	75.24	75.24	1,536,600
Dec 31, 2018	75.01	75.67	74.74	75.63	75.63	1,683,600
Dec 28, 2018	75.43	75.73	74.21	74.75	74.75	1,651,900
Dec 27, 2018	72.25	75.21	71.82	75.21	75.21	1,952,500
Dec 26, 2018	70.93	73.19	69.84	73.14	73.14	1,732,500
Dec 24, 2018	71.58	72.08	70.54	70.72	70.72	1,451,100
Dec 21, 2018	71.21	73.16	70.73	71.99	71.99	5,081,300
Dec 20, 2018	72.16	72.78	70.56	71.60	71.60	2,811,300
Dec 19, 2018	73.19	74.50	71.81	72.28	72.28	3,288,600
Dec 18, 2018	72.76	73.67	71.79	73.14	73.14	2,788,300
Dec 17, 2018	72.78	73.59	71.67	72.01	72.01	2,270,200
Dec 14, 2018	72.65	73.26	72.52	73.00	73.00	2,283,200
Dec 13, 2018	75.36	75.48	73.26	73.58	73.58	1,467,800
Dec 12, 2018	75.24	75.92	74.42	74.76	74.76	1,770,000
Dec 11, 2018	75.64	75.64	73.41	73.85	73.85	2,044,000
Dec 10, 2018	73.23	74.47	73.08	74.09	74.09	1,852,500
Dec 07, 2018	75.42	75.93	73.02	73.33	73.33	2,990,200
Dec 06, 2018	73.11	75.77	72.60	75.70	75.70	3,321,800
Dec 04, 2018	77.68	77.68	73.88	74.17	74.17	3,166,500
Dec 03, 2018	78.04	78.74	76.72	77.83	77.83	2,242,900
Nov 30, 2018	75.67	76.99	75.54	76.93	76.93	2,259,600
Nov 29, 2018	75.66	76.30	75.31	75.70	75.70	1,361,600
Nov 28, 2018	74.45	75.98	73.42	75.98	75.98	2,386,600
Nov 27, 2018	74.72	75.25	73.63	73.97	73.97	2,277,700
Nov 26, 2018	75.89	76.09	75.00	75.43	75.43	1,460,500
Nov 23, 2018	74.35	75.45	74.15	74.96	74.96	724,700
Nov 21, 2018	74.41	76.25	74.27	75.14	75.14	1,941,300
Nov 21, 2018	0.44 Dividend
Nov 20, 2018	73.55	74.51	73.26	74.41	73.97	2,093,100
Nov 19, 2018	77.33	77.52	74.27	74.62	74.18	2,314,000
Nov 16, 2018	76.39	78.44	76.06	77.65	77.19	3,995,100
Nov 15, 2018	75.59	77.33	75.55	76.83	76.38	3,921,300
Nov 14, 2018	77.28	77.67	75.87	76.08	75.63	3,191,800
Nov 13, 2018	77.11	78.42	76.59	76.82	76.37	2,665,300
Nov 12, 2018	78.39	78.86	76.50	76.66	76.21	2,500,500
Nov 09, 2018	79.67	80.34	78.80	79.13	78.66	2,170,200
Nov 08, 2018	79.90	80.74	79.77	80.29	79.82	1,343,600
Nov 07, 2018	78.93	80.31	78.53	80.23	79.76	2,693,300
Nov 06, 2018	78.40	79.01	78.08	78.40	77.94	2,093,800
Nov 05, 2018	77.48	78.89	76.77	78.67	78.20	2,232,200
Nov 02, 2018	77.68	78.32	76.99	77.44	76.98	2,714,800
Nov 01, 2018	76.18	77.69	75.87	77.25	76.79	5,263,600
Oct 31, 2018	75.99	80.36	75.34	75.42	74.97	5,473,100
Oct 30, 2018	75.82	78.26	75.22	78.17	77.71	4,322,200
Oct 29, 2018	76.28	77.58	74.64	75.68	75.23	2,496,400
Oct 26, 2018	74.20	76.30	73.70	74.86	74.42	2,750,700
Oct 25, 2018	74.67	76.03	74.67	75.82	75.37	1,961,700
Oct 24, 2018	76.96	77.29	74.03	74.15	73.71	2,325,100
Oct 23, 2018	75.99	77.06	74.71	76.72	76.27	3,045,600
Oct 22, 2018	77.86	78.00	77.11	77.48	77.02	1,100,500
Oct 19, 2018	78.80	78.95	77.53	77.55	77.09	1,988,500
Oct 18, 2018	79.13	79.65	78.25	78.61	78.15	2,069,800
Oct 17, 2018	80.22	80.22	78.86	79.55	79.08	1,476,100
Oct 16, 2018	79.08	80.15	78.95	80.06	79.59	1,505,400
Oct 15, 2018	78.71	79.32	78.53	78.62	78.16	1,986,100
Oct 12, 2018	79.58	80.08	77.70	78.91	78.44	1,879,300
Oct 11, 2018	80.99	81.39	78.59	78.66	78.19	2,532,700
Oct 10, 2018	82.37	82.40	80.37	80.88	80.40	5,172,900
Oct 09, 2018	83.97	84.05	82.02	82.38	81.89	3,562,200
Oct 08, 2018	84.08	84.40	83.06	83.99	83.49	2,040,700
Oct 05, 2018	85.77	86.38	83.84	84.19	83.69	1,915,600
Oct 04, 2018	86.83	86.87	85.33	86.16	85.65	1,565,500
Oct 03, 2018	86.89	87.78	85.50	86.80	86.29	1,702,400
Oct 02, 2018	86.63	87.53	86.57	86.91	86.40	2,545,600
Oct 01, 2018	86.91	87.61	85.84	86.83	86.32	2,774,500
Sep 28, 2018	87.74	88.62	87.37	87.93	87.41	2,119,300
Sep 27, 2018	89.07	89.26	88.01	88.09	87.57	1,993,100
Sep 26, 2018	89.19	89.59	88.72	88.99	88.46	1,508,100
Sep 25, 2018	90.26	90.26	88.86	89.38	88.85	2,148,400
Sep 24, 2018	91.78	92.14	89.59	90.58	90.04	1,818,200
Sep 21, 2018	93.33	93.87	92.43	92.61	92.06	3,198,300
Sep 20, 2018	92.75	93.00	92.13	92.63	92.08	1,710,300
Sep 19, 2018	90.06	92.40	89.54	92.06	91.52	2,172,100
Sep 18, 2018	91.70	91.87	88.84	89.76	89.23	2,313,800
Sep 17, 2018	92.48	92.71	91.70	91.88	91.34	2,282,700
Sep 14, 2018	91.74	92.14	91.27	91.77	91.23	1,460,300
Sep 13, 2018	91.00	92.16	90.89	91.73	91.19	1,608,200
Sep 12, 2018	90.78	91.09	90.08	90.73	90.19	1,153,100
Sep 11, 2018	90.70	91.07	90.08	90.89	90.35	1,314,600
Sep 10, 2018	90.97	91.39	90.68	91.15	90.61	1,276,300
Sep 07, 2018	89.48	90.36	89.10	90.32	89.79	2,063,600
Sep 06, 2018	90.19	90.56	89.41	89.60	89.07	1,927,900
Sep 05, 2018	90.26	91.08	89.83	90.61	90.07	2,271,800
Sep 04, 2018	91.69	91.69	90.19	90.35	89.82	1,771,900
Aug 31, 2018	91.15	91.81	90.98	91.68	91.14	2,221,000
Aug 30, 2018	91.71	91.93	90.97	91.37	90.83	3,169,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...