TEL - TE Connectivity Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201892.1092.8091.9492.1492.14255,490
Jul 18, 201892.7592.9692.1392.4592.451,407,200
Jul 17, 201891.0192.5090.3592.3492.341,897,700
Jul 16, 201892.0992.0991.0291.2691.26572,800
Jul 13, 201891.9992.4591.7091.8591.851,004,700
Jul 12, 201891.8692.6291.8292.1892.181,630,200
Jul 11, 201892.6092.6091.1391.2491.24988,400
Jul 10, 201892.9193.6792.4993.5493.541,044,000
Jul 09, 201892.2292.9091.2992.7792.771,140,300
Jul 06, 201891.1591.6190.4291.2291.22986,000
Jul 05, 201890.3191.2689.4191.2691.261,521,900
Jul 03, 201890.9091.4489.5989.6989.69815,400
Jul 02, 201889.0790.5688.4190.4990.491,671,100
Jun 29, 201889.4890.6389.0890.0690.063,498,600
Jun 28, 201891.4491.4488.7189.4589.453,179,700
Jun 27, 201893.9694.6791.7591.8291.821,617,300
Jun 26, 201894.0794.5693.6193.9593.951,286,100
Jun 25, 201894.7594.8293.0693.8493.841,874,600
Jun 22, 201896.1696.1695.0095.1395.131,718,300
Jun 21, 201896.5796.9295.2795.5095.501,878,300
Jun 20, 201897.0797.1796.4296.6496.641,082,300
Jun 19, 201897.3397.4395.6596.7396.731,646,500
Jun 18, 201898.1998.4297.2098.2898.281,171,000
Jun 15, 201898.9999.0797.7999.0099.001,684,300
Jun 14, 201897.8399.5297.4499.3199.311,692,000
Jun 13, 201897.4997.7396.8797.1497.141,370,600
Jun 12, 201897.3597.5196.8497.4997.491,300,900
Jun 11, 201897.3997.8896.8797.2097.201,703,800
Jun 08, 201897.1097.5096.7997.2597.251,293,800
Jun 07, 201897.9097.9096.8297.5197.511,703,900
Jun 06, 201895.4697.4695.1997.4697.461,970,500
Jun 05, 201894.7995.4694.3495.4195.411,671,000
Jun 04, 201895.0095.3394.5594.6894.681,371,400
Jun 01, 201893.9794.8693.4794.5994.591,276,300
May 31, 201893.7694.1792.9893.0893.083,450,900
May 30, 201893.7594.6093.4393.9593.951,173,000
May 29, 201893.3093.7592.0492.9992.991,577,800
May 25, 201894.0894.4293.6494.1294.12758,500
May 24, 201894.4295.1093.7894.3294.321,396,200
May 24, 20180.44 Dividend
May 23, 201894.3995.0093.8494.9594.511,133,100
May 22, 201896.0796.3994.8594.9194.471,556,400
May 21, 201896.1996.6595.7595.9395.491,216,300
May 18, 201895.5395.5394.7495.1694.722,619,700
May 17, 201895.1096.0694.8195.4394.991,411,300
May 16, 201894.8795.8294.6095.3194.871,023,600
May 15, 201894.2694.9694.2694.8894.441,396,300
May 14, 201894.9895.4394.6695.0594.611,434,500
May 11, 201894.4195.4194.1494.5894.141,376,500
May 10, 201894.0094.4593.5094.2893.841,528,900
May 09, 201893.5193.8492.7393.4693.032,380,000
May 08, 201892.5193.2292.5192.9292.491,829,500
May 07, 201892.6593.6192.3692.9492.511,584,400
May 04, 201891.0892.8391.0592.4392.001,493,000
May 03, 201891.6891.9990.4491.6591.231,700,100
May 02, 201891.9193.0291.6391.8091.372,504,000
May 01, 201891.3691.8390.7491.8091.372,258,900
Apr 30, 201893.4793.8091.7591.7591.321,860,600
Apr 27, 201893.7194.3992.7293.2392.802,383,400
Apr 26, 201894.6695.1293.5993.6993.262,336,600
Apr 25, 201895.4796.5193.2294.3893.943,005,900
Apr 24, 2018100.64101.0396.6597.7497.292,225,200
Apr 23, 2018100.51101.2199.64100.0199.551,301,100
Apr 20, 2018101.35101.3999.95100.2699.801,653,500
Apr 19, 2018101.47101.59100.36101.05100.581,836,100
Apr 18, 2018101.86102.65101.58102.18101.711,395,900
Apr 17, 2018100.66101.30100.02100.85100.382,082,900
Apr 16, 2018100.13100.1399.1299.6299.161,208,300
Apr 13, 201899.6799.9798.8999.3798.911,370,500
Apr 12, 201899.1899.9298.7399.1098.643,376,400
Apr 11, 201898.3599.7798.1798.7298.261,987,600
Apr 10, 201897.9599.6897.8099.1698.702,302,800
Apr 09, 201896.7598.0896.0396.2595.801,805,500
Apr 06, 201897.7198.0394.7795.9195.471,162,100
Apr 05, 201898.9899.3398.2098.7998.331,053,200
Apr 04, 201896.5898.5096.2798.3497.881,477,700
Apr 03, 201897.3898.3796.6498.3097.841,448,200
Apr 02, 201899.3499.4795.8096.9196.461,265,700
Mar 29, 201897.33100.7097.0999.9099.441,907,000
Mar 28, 201897.9898.2796.0796.3495.891,566,800
Mar 27, 201899.89100.7497.2597.8097.351,869,000
Mar 26, 201898.2399.1297.2098.9698.501,403,600
Mar 23, 2018100.89100.8996.7096.8496.391,723,700
Mar 22, 2018103.50103.90100.38100.49100.021,450,000
Mar 21, 2018104.61106.00104.19104.68104.19873,300
Mar 20, 2018103.74105.17103.69104.54104.061,282,200
Mar 19, 2018104.20104.21102.24103.37102.891,110,400
Mar 16, 2018104.63105.23103.97104.44103.961,388,400
Mar 15, 2018103.84105.08103.15104.51104.031,221,100
Mar 14, 2018105.00105.00103.34103.93103.451,066,800
Mar 13, 2018105.67105.81104.38104.62104.141,216,100
Mar 12, 2018105.62105.89104.59105.24104.751,430,400
Mar 09, 2018103.32105.79103.13105.75105.261,497,400
Mar 08, 2018102.65102.92102.02102.83102.351,544,200
Mar 07, 2018100.82102.42100.61102.17101.702,248,300
Mar 06, 2018102.15102.79101.58101.93101.46993,200
Mar 05, 2018101.00102.0699.58101.59101.121,654,600
Mar 02, 201899.31101.5398.93101.38100.911,397,100
Mar 01, 2018103.02103.4599.93100.0899.622,264,700
Feb 28, 2018104.58105.34103.06103.09102.611,456,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...