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
Apr 25, 2018	95.47	96.51	93.22	94.38	94.38	2,927,400
Apr 24, 2018	100.64	101.03	96.65	97.74	97.74	2,225,200
Apr 23, 2018	100.51	101.21	99.64	100.01	100.01	1,301,100
Apr 20, 2018	101.35	101.39	99.95	100.26	100.26	1,653,500
Apr 19, 2018	101.47	101.59	100.36	101.05	101.05	1,836,100
Apr 18, 2018	101.86	102.65	101.58	102.18	102.18	1,395,900
Apr 17, 2018	100.66	101.30	100.02	100.85	100.85	2,082,900
Apr 16, 2018	100.13	100.13	99.12	99.62	99.62	1,208,300
Apr 13, 2018	99.67	99.97	98.89	99.37	99.37	1,370,500
Apr 12, 2018	99.18	99.92	98.73	99.10	99.10	3,376,400
Apr 11, 2018	98.35	99.77	98.17	98.72	98.72	1,987,600
Apr 10, 2018	97.95	99.68	97.80	99.16	99.16	2,302,800
Apr 09, 2018	96.75	98.08	96.03	96.25	96.25	1,805,500
Apr 06, 2018	97.71	98.03	94.77	95.91	95.91	1,162,100
Apr 05, 2018	98.98	99.33	98.20	98.79	98.79	1,053,200
Apr 04, 2018	96.58	98.50	96.27	98.34	98.34	1,477,700
Apr 03, 2018	97.38	98.37	96.64	98.30	98.30	1,448,200
Apr 02, 2018	99.34	99.47	95.80	96.91	96.91	1,265,700
Mar 29, 2018	97.33	100.70	97.09	99.90	99.90	1,907,000
Mar 28, 2018	97.98	98.27	96.07	96.34	96.34	1,566,800
Mar 27, 2018	99.89	100.74	97.25	97.80	97.80	1,869,000
Mar 26, 2018	98.23	99.12	97.20	98.96	98.96	1,403,600
Mar 23, 2018	100.89	100.89	96.70	96.84	96.84	1,723,700
Mar 22, 2018	103.50	103.90	100.38	100.49	100.49	1,450,000
Mar 21, 2018	104.61	106.00	104.19	104.68	104.68	873,300
Mar 20, 2018	103.74	105.17	103.69	104.54	104.54	1,282,200
Mar 19, 2018	104.20	104.21	102.24	103.37	103.37	1,110,400
Mar 16, 2018	104.63	105.23	103.97	104.44	104.44	1,388,400
Mar 15, 2018	103.84	105.08	103.15	104.51	104.51	1,221,100
Mar 14, 2018	105.00	105.00	103.34	103.93	103.93	1,066,800
Mar 13, 2018	105.67	105.81	104.38	104.62	104.62	1,216,100
Mar 12, 2018	105.62	105.89	104.59	105.24	105.24	1,430,400
Mar 09, 2018	103.32	105.79	103.13	105.75	105.75	1,497,400
Mar 08, 2018	102.65	102.92	102.02	102.83	102.83	1,544,200
Mar 07, 2018	100.82	102.42	100.61	102.17	102.17	2,248,300
Mar 06, 2018	102.15	102.79	101.58	101.93	101.93	993,200
Mar 05, 2018	101.00	102.06	99.58	101.59	101.59	1,654,600
Mar 02, 2018	99.31	101.53	98.93	101.38	101.38	1,397,100
Mar 01, 2018	103.02	103.45	99.93	100.08	100.08	2,264,700
Feb 28, 2018	104.58	105.34	103.06	103.09	103.09	1,456,800
Feb 27, 2018	104.39	106.00	104.31	104.39	104.39	1,380,300
Feb 26, 2018	102.91	104.60	102.48	104.44	104.44	1,179,000
Feb 23, 2018	101.68	102.32	101.32	102.27	102.27	759,200
Feb 22, 2018	102.02	102.18	100.72	101.02	101.02	1,355,500
Feb 22, 2018	0.4 Dividend
Feb 21, 2018	102.84	104.16	102.15	102.17	101.77	1,384,600
Feb 20, 2018	101.46	103.22	101.20	102.51	102.11	1,264,100
Feb 16, 2018	101.13	102.83	100.59	102.10	101.70	1,706,900
Feb 15, 2018	100.37	101.42	99.81	101.40	101.00	1,470,300
Feb 14, 2018	98.02	99.98	97.99	99.74	99.35	1,512,900
Feb 13, 2018	98.02	99.12	97.80	98.79	98.40	1,087,000
Feb 12, 2018	97.25	99.27	96.91	98.70	98.31	2,201,800
Feb 09, 2018	96.27	97.24	92.48	96.40	96.02	2,892,500
Feb 08, 2018	99.73	99.97	95.19	95.27	94.90	1,887,700
Feb 07, 2018	98.86	101.60	98.42	99.61	99.22	1,996,800
Feb 06, 2018	97.14	99.91	96.00	99.14	98.75	3,189,500
Feb 05, 2018	101.20	103.06	98.72	98.72	98.33	2,189,000
Feb 02, 2018	103.32	104.14	102.05	102.18	101.78	2,801,900
Feb 01, 2018	102.28	104.52	102.19	103.78	103.37	1,939,300
Jan 31, 2018	102.90	103.07	102.05	102.53	102.13	2,907,400
Jan 30, 2018	103.18	103.30	102.10	102.33	101.93	1,941,300
Jan 29, 2018	103.50	105.23	103.50	103.88	103.47	2,693,900
Jan 26, 2018	103.25	105.06	102.73	104.35	103.94	2,321,400
Jan 25, 2018	102.79	105.48	102.27	102.64	102.24	2,644,000
Jan 24, 2018	108.10	108.23	102.18	102.39	101.99	4,131,400
Jan 23, 2018	101.53	101.93	100.59	100.70	100.31	1,989,000
Jan 22, 2018	100.56	101.26	100.03	101.26	100.86	1,645,700
Jan 19, 2018	100.73	101.56	100.38	100.73	100.34	2,095,100
Jan 18, 2018	100.70	101.05	99.80	99.97	99.58	2,215,700
Jan 17, 2018	100.73	100.88	100.20	100.57	100.18	1,683,700
Jan 16, 2018	100.57	101.01	99.64	100.11	99.72	1,977,600
Jan 12, 2018	99.40	100.70	99.12	100.17	99.78	1,501,100
Jan 11, 2018	98.76	99.40	98.53	99.26	98.87	1,200,000
Jan 10, 2018	98.66	98.66	97.87	98.52	98.13	2,253,800
Jan 09, 2018	99.75	99.94	98.72	98.82	98.43	1,630,500
Jan 08, 2018	98.81	99.90	98.81	99.81	99.42	1,609,100
Jan 05, 2018	98.08	99.70	97.84	99.60	99.21	2,318,300
Jan 04, 2018	97.34	97.92	96.84	97.38	97.00	1,399,100
Jan 03, 2018	95.42	97.17	95.10	96.93	96.55	1,812,300
Jan 02, 2018	95.71	95.71	94.24	95.32	94.95	1,805,700
Dec 29, 2017	95.47	95.57	95.04	95.04	94.67	879,300
Dec 28, 2017	95.40	95.47	94.81	95.24	94.87	1,009,700
Dec 27, 2017	95.27	95.44	94.57	95.19	94.82	1,118,800
Dec 26, 2017	94.77	96.11	94.34	95.26	94.89	1,192,300
Dec 22, 2017	95.65	95.74	94.29	94.95	94.58	1,008,400
Dec 21, 2017	96.56	96.62	95.51	95.54	95.17	855,900
Dec 20, 2017	96.45	96.57	95.80	96.23	95.85	1,184,000
Dec 19, 2017	96.20	96.49	95.83	95.91	95.53	1,410,100
Dec 18, 2017	96.92	97.17	95.80	95.99	95.61	1,522,300
Dec 15, 2017	96.06	96.48	95.49	96.22	95.84	2,949,500
Dec 14, 2017	95.77	96.78	95.50	95.51	95.14	1,396,900
Dec 13, 2017	95.88	96.08	94.56	95.27	94.90	1,794,800
Dec 12, 2017	95.19	96.10	94.87	95.65	95.28	2,005,400
Dec 11, 2017	94.67	95.40	94.62	95.04	94.67	1,405,200
Dec 08, 2017	95.50	95.50	94.47	94.82	94.45	2,090,400
Dec 07, 2017	92.65	94.15	92.65	93.89	93.52	1,798,400
Dec 06, 2017	92.31	92.67	92.00	92.28	91.92	1,989,100
Dec 05, 2017	93.15	93.45	92.46	92.56	92.20	1,642,300
Dec 04, 2017	94.47	94.51	92.87	92.87	92.51	1,624,200
Dec 01, 2017	94.30	94.37	91.49	93.73	93.36	2,406,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...