TEL - TE Connectivity Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201895.4796.5193.2294.3894.382,927,400
Apr 24, 2018100.64101.0396.6597.7497.742,225,200
Apr 23, 2018100.51101.2199.64100.01100.011,301,100
Apr 20, 2018101.35101.3999.95100.26100.261,653,500
Apr 19, 2018101.47101.59100.36101.05101.051,836,100
Apr 18, 2018101.86102.65101.58102.18102.181,395,900
Apr 17, 2018100.66101.30100.02100.85100.852,082,900
Apr 16, 2018100.13100.1399.1299.6299.621,208,300
Apr 13, 201899.6799.9798.8999.3799.371,370,500
Apr 12, 201899.1899.9298.7399.1099.103,376,400
Apr 11, 201898.3599.7798.1798.7298.721,987,600
Apr 10, 201897.9599.6897.8099.1699.162,302,800
Apr 09, 201896.7598.0896.0396.2596.251,805,500
Apr 06, 201897.7198.0394.7795.9195.911,162,100
Apr 05, 201898.9899.3398.2098.7998.791,053,200
Apr 04, 201896.5898.5096.2798.3498.341,477,700
Apr 03, 201897.3898.3796.6498.3098.301,448,200
Apr 02, 201899.3499.4795.8096.9196.911,265,700
Mar 29, 201897.33100.7097.0999.9099.901,907,000
Mar 28, 201897.9898.2796.0796.3496.341,566,800
Mar 27, 201899.89100.7497.2597.8097.801,869,000
Mar 26, 201898.2399.1297.2098.9698.961,403,600
Mar 23, 2018100.89100.8996.7096.8496.841,723,700
Mar 22, 2018103.50103.90100.38100.49100.491,450,000
Mar 21, 2018104.61106.00104.19104.68104.68873,300
Mar 20, 2018103.74105.17103.69104.54104.541,282,200
Mar 19, 2018104.20104.21102.24103.37103.371,110,400
Mar 16, 2018104.63105.23103.97104.44104.441,388,400
Mar 15, 2018103.84105.08103.15104.51104.511,221,100
Mar 14, 2018105.00105.00103.34103.93103.931,066,800
Mar 13, 2018105.67105.81104.38104.62104.621,216,100
Mar 12, 2018105.62105.89104.59105.24105.241,430,400
Mar 09, 2018103.32105.79103.13105.75105.751,497,400
Mar 08, 2018102.65102.92102.02102.83102.831,544,200
Mar 07, 2018100.82102.42100.61102.17102.172,248,300
Mar 06, 2018102.15102.79101.58101.93101.93993,200
Mar 05, 2018101.00102.0699.58101.59101.591,654,600
Mar 02, 201899.31101.5398.93101.38101.381,397,100
Mar 01, 2018103.02103.4599.93100.08100.082,264,700
Feb 28, 2018104.58105.34103.06103.09103.091,456,800
Feb 27, 2018104.39106.00104.31104.39104.391,380,300
Feb 26, 2018102.91104.60102.48104.44104.441,179,000
Feb 23, 2018101.68102.32101.32102.27102.27759,200
Feb 22, 2018102.02102.18100.72101.02101.021,355,500
Feb 22, 20180.4 Dividend
Feb 21, 2018102.84104.16102.15102.17101.771,384,600
Feb 20, 2018101.46103.22101.20102.51102.111,264,100
Feb 16, 2018101.13102.83100.59102.10101.701,706,900
Feb 15, 2018100.37101.4299.81101.40101.001,470,300
Feb 14, 201898.0299.9897.9999.7499.351,512,900
Feb 13, 201898.0299.1297.8098.7998.401,087,000
Feb 12, 201897.2599.2796.9198.7098.312,201,800
Feb 09, 201896.2797.2492.4896.4096.022,892,500
Feb 08, 201899.7399.9795.1995.2794.901,887,700
Feb 07, 201898.86101.6098.4299.6199.221,996,800
Feb 06, 201897.1499.9196.0099.1498.753,189,500
Feb 05, 2018101.20103.0698.7298.7298.332,189,000
Feb 02, 2018103.32104.14102.05102.18101.782,801,900
Feb 01, 2018102.28104.52102.19103.78103.371,939,300
Jan 31, 2018102.90103.07102.05102.53102.132,907,400
Jan 30, 2018103.18103.30102.10102.33101.931,941,300
Jan 29, 2018103.50105.23103.50103.88103.472,693,900
Jan 26, 2018103.25105.06102.73104.35103.942,321,400
Jan 25, 2018102.79105.48102.27102.64102.242,644,000
Jan 24, 2018108.10108.23102.18102.39101.994,131,400
Jan 23, 2018101.53101.93100.59100.70100.311,989,000
Jan 22, 2018100.56101.26100.03101.26100.861,645,700
Jan 19, 2018100.73101.56100.38100.73100.342,095,100
Jan 18, 2018100.70101.0599.8099.9799.582,215,700
Jan 17, 2018100.73100.88100.20100.57100.181,683,700
Jan 16, 2018100.57101.0199.64100.1199.721,977,600
Jan 12, 201899.40100.7099.12100.1799.781,501,100
Jan 11, 201898.7699.4098.5399.2698.871,200,000
Jan 10, 201898.6698.6697.8798.5298.132,253,800
Jan 09, 201899.7599.9498.7298.8298.431,630,500
Jan 08, 201898.8199.9098.8199.8199.421,609,100
Jan 05, 201898.0899.7097.8499.6099.212,318,300
Jan 04, 201897.3497.9296.8497.3897.001,399,100
Jan 03, 201895.4297.1795.1096.9396.551,812,300
Jan 02, 201895.7195.7194.2495.3294.951,805,700
Dec 29, 201795.4795.5795.0495.0494.67879,300
Dec 28, 201795.4095.4794.8195.2494.871,009,700
Dec 27, 201795.2795.4494.5795.1994.821,118,800
Dec 26, 201794.7796.1194.3495.2694.891,192,300
Dec 22, 201795.6595.7494.2994.9594.581,008,400
Dec 21, 201796.5696.6295.5195.5495.17855,900
Dec 20, 201796.4596.5795.8096.2395.851,184,000
Dec 19, 201796.2096.4995.8395.9195.531,410,100
Dec 18, 201796.9297.1795.8095.9995.611,522,300
Dec 15, 201796.0696.4895.4996.2295.842,949,500
Dec 14, 201795.7796.7895.5095.5195.141,396,900
Dec 13, 201795.8896.0894.5695.2794.901,794,800
Dec 12, 201795.1996.1094.8795.6595.282,005,400
Dec 11, 201794.6795.4094.6295.0494.671,405,200
Dec 08, 201795.5095.5094.4794.8294.452,090,400
Dec 07, 201792.6594.1592.6593.8993.521,798,400
Dec 06, 201792.3192.6792.0092.2891.921,989,100
Dec 05, 201793.1593.4592.4692.5692.201,642,300
Dec 04, 201794.4794.5192.8792.8792.511,624,200
Dec 01, 201794.3094.3791.4993.7393.362,406,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...