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 19, 2018	78.80	78.95	77.53	77.55	77.55	1,968,400
Oct 18, 2018	79.13	79.65	78.25	78.61	78.61	2,069,800
Oct 17, 2018	80.22	80.22	78.86	79.55	79.55	1,476,100
Oct 16, 2018	79.08	80.15	78.95	80.06	80.06	1,505,400
Oct 15, 2018	78.71	79.32	78.53	78.62	78.62	1,986,100
Oct 12, 2018	79.58	80.08	77.70	78.91	78.91	1,879,300
Oct 11, 2018	80.99	81.39	78.59	78.66	78.66	2,532,700
Oct 10, 2018	82.37	82.40	80.37	80.88	80.88	5,172,900
Oct 09, 2018	83.97	84.05	82.02	82.38	82.38	3,562,200
Oct 08, 2018	84.08	84.40	83.06	83.99	83.99	2,040,700
Oct 05, 2018	85.77	86.38	83.84	84.19	84.19	1,915,600
Oct 04, 2018	86.83	86.87	85.33	86.16	86.16	1,565,500
Oct 03, 2018	86.89	87.78	85.50	86.80	86.80	1,702,400
Oct 02, 2018	86.63	87.53	86.57	86.91	86.91	2,545,600
Oct 01, 2018	86.91	87.61	85.84	86.83	86.83	2,774,500
Sep 28, 2018	87.74	88.62	87.37	87.93	87.93	2,119,300
Sep 27, 2018	89.07	89.26	88.01	88.09	88.09	1,993,100
Sep 26, 2018	89.19	89.59	88.72	88.99	88.99	1,508,100
Sep 25, 2018	90.26	90.26	88.86	89.38	89.38	2,148,400
Sep 24, 2018	91.78	92.14	89.59	90.58	90.58	1,818,200
Sep 21, 2018	93.33	93.87	92.43	92.61	92.61	3,198,300
Sep 20, 2018	92.75	93.00	92.13	92.63	92.63	1,710,300
Sep 19, 2018	90.06	92.40	89.54	92.06	92.06	2,172,100
Sep 18, 2018	91.70	91.87	88.84	89.76	89.76	2,313,800
Sep 17, 2018	92.48	92.71	91.70	91.88	91.88	2,282,700
Sep 14, 2018	91.74	92.14	91.27	91.77	91.77	1,460,300
Sep 13, 2018	91.00	92.16	90.89	91.73	91.73	1,608,200
Sep 12, 2018	90.78	91.09	90.08	90.73	90.73	1,153,100
Sep 11, 2018	90.70	91.07	90.08	90.89	90.89	1,314,600
Sep 10, 2018	90.97	91.39	90.68	91.15	91.15	1,276,300
Sep 07, 2018	89.48	90.36	89.10	90.32	90.32	2,063,600
Sep 06, 2018	90.19	90.56	89.41	89.60	89.60	1,927,900
Sep 05, 2018	90.26	91.08	89.83	90.61	90.61	2,271,800
Sep 04, 2018	91.69	91.69	90.19	90.35	90.35	1,771,900
Aug 31, 2018	91.15	91.81	90.98	91.68	91.68	2,221,000
Aug 30, 2018	91.71	91.93	90.97	91.37	91.37	3,169,600
Aug 29, 2018	92.50	92.60	91.93	92.00	92.00	1,779,400
Aug 28, 2018	93.17	93.17	92.30	92.49	92.49	1,742,200
Aug 27, 2018	91.85	92.94	91.85	92.59	92.59	1,219,100
Aug 24, 2018	91.32	91.67	90.68	91.54	91.54	1,328,700
Aug 23, 2018	91.55	91.87	90.65	90.98	90.98	1,682,300
Aug 23, 2018	0.44 Dividend
Aug 22, 2018	92.85	92.87	91.40	92.17	91.73	2,700,400
Aug 21, 2018	93.97	94.58	93.40	93.62	93.17	1,226,400
Aug 20, 2018	93.14	94.07	93.14	93.77	93.32	2,366,200
Aug 17, 2018	92.71	93.05	92.34	92.95	92.51	2,747,800
Aug 16, 2018	93.16	93.74	92.66	92.79	92.35	1,064,300
Aug 15, 2018	92.48	92.71	91.69	92.50	92.06	1,277,100
Aug 14, 2018	92.45	93.48	92.15	93.24	92.79	1,159,800
Aug 13, 2018	92.44	93.50	92.02	92.37	91.93	1,347,700
Aug 10, 2018	92.68	92.68	91.73	92.15	91.71	1,648,600
Aug 09, 2018	94.74	95.22	93.46	93.65	93.20	1,389,900
Aug 08, 2018	94.71	95.03	94.12	94.71	94.26	974,400
Aug 07, 2018	94.62	95.37	94.39	94.92	94.47	1,568,000
Aug 06, 2018	93.00	94.07	93.00	94.03	93.58	1,023,700
Aug 03, 2018	92.51	93.16	92.36	93.09	92.65	1,243,300
Aug 02, 2018	91.94	93.21	91.53	92.51	92.07	1,548,700
Aug 01, 2018	93.55	94.17	91.97	92.66	92.22	1,959,500
Jul 31, 2018	93.81	94.43	93.31	93.57	93.12	3,044,500
Jul 30, 2018	94.17	94.70	93.17	93.24	92.79	1,999,000
Jul 27, 2018	94.26	95.13	93.53	94.00	93.55	1,907,100
Jul 26, 2018	94.39	95.79	93.88	94.26	93.81	2,992,000
Jul 25, 2018	90.82	94.30	90.04	93.99	93.54	4,383,900
Jul 24, 2018	92.35	94.43	92.35	94.00	93.55	2,820,000
Jul 23, 2018	91.56	91.84	90.96	91.70	91.26	1,369,500
Jul 20, 2018	91.97	92.24	91.54	91.69	91.25	846,000
Jul 19, 2018	92.10	92.87	91.93	92.32	91.88	757,400
Jul 18, 2018	92.75	92.96	92.13	92.45	92.01	1,410,500
Jul 17, 2018	91.01	92.50	90.35	92.34	91.90	1,897,700
Jul 16, 2018	92.09	92.09	91.02	91.26	90.82	572,800
Jul 13, 2018	91.99	92.45	91.70	91.85	91.41	1,004,700
Jul 12, 2018	91.86	92.62	91.82	92.18	91.74	1,630,200
Jul 11, 2018	92.60	92.60	91.13	91.24	90.80	988,400
Jul 10, 2018	92.91	93.67	92.49	93.54	93.09	1,044,000
Jul 09, 2018	92.22	92.90	91.29	92.77	92.33	1,140,300
Jul 06, 2018	91.15	91.61	90.42	91.22	90.78	986,000
Jul 05, 2018	90.31	91.26	89.41	91.26	90.82	1,521,900
Jul 03, 2018	90.90	91.44	89.59	89.69	89.26	815,400
Jul 02, 2018	89.07	90.56	88.41	90.49	90.06	1,671,100
Jun 29, 2018	89.48	90.63	89.08	90.06	89.63	3,498,600
Jun 28, 2018	91.44	91.44	88.71	89.45	89.02	3,179,700
Jun 27, 2018	93.96	94.67	91.75	91.82	91.38	1,617,300
Jun 26, 2018	94.07	94.56	93.61	93.95	93.50	1,286,100
Jun 25, 2018	94.75	94.82	93.06	93.84	93.39	1,874,600
Jun 22, 2018	96.16	96.16	95.00	95.13	94.68	1,718,300
Jun 21, 2018	96.57	96.92	95.27	95.50	95.04	1,878,300
Jun 20, 2018	97.07	97.17	96.42	96.64	96.18	1,082,300
Jun 19, 2018	97.33	97.43	95.65	96.73	96.27	1,646,500
Jun 18, 2018	98.19	98.42	97.20	98.28	97.81	1,171,000
Jun 15, 2018	98.99	99.07	97.79	99.00	98.53	1,684,300
Jun 14, 2018	97.83	99.52	97.44	99.31	98.84	1,692,000
Jun 13, 2018	97.49	97.73	96.87	97.14	96.68	1,370,600
Jun 12, 2018	97.35	97.51	96.84	97.49	97.02	1,300,900
Jun 11, 2018	97.39	97.88	96.87	97.20	96.74	1,703,800
Jun 08, 2018	97.10	97.50	96.79	97.25	96.79	1,293,800
Jun 07, 2018	97.90	97.90	96.82	97.51	97.04	1,703,900
Jun 06, 2018	95.46	97.46	95.19	97.46	96.99	1,970,500
Jun 05, 2018	94.79	95.46	94.34	95.41	94.95	1,671,000
Jun 04, 2018	95.00	95.33	94.55	94.68	94.23	1,371,400
Jun 01, 2018	93.97	94.86	93.47	94.59	94.14	1,276,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...