Canada markets open in 3 hours 36 minutes

TE Connectivity plc (TEL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
146.60-0.86 (-0.58%)
At close: 04:00PM EDT
146.60 0.00 (0.00%)
After hours: 06:26PM EDT
Time Period:
Oct 03, 2023 - Oct 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 02, 2024147.36149.15146.07146.60146.601,372,100
Oct 01, 2024150.25150.87146.80147.46147.461,735,900
Sept 30, 2024151.20151.75148.77150.99150.991,504,300
Sept 27, 2024150.30151.67149.16151.22151.221,349,200
Sept 26, 2024147.77149.69147.67149.58149.582,086,100
Sept 25, 2024148.00148.43145.28145.78145.781,752,300
Sept 24, 2024148.96149.99147.90148.78148.781,181,500
Sept 23, 2024148.26149.01147.65148.49148.491,147,600
Sept 20, 2024148.23148.76146.72148.11148.113,134,000
Sept 19, 2024149.89150.23148.48149.38149.381,120,400
Sept 18, 2024148.77148.78145.77145.92145.921,585,400
Sept 17, 2024146.77149.32146.31147.78147.781,646,300
Sept 16, 2024146.12146.34144.94145.88145.881,510,200
Sept 13, 2024144.85146.18144.45145.84145.841,896,400
Sept 12, 2024143.35144.50142.29144.12144.122,422,600
Sept 11, 2024143.77144.53140.60144.24144.242,665,000
Sept 10, 2024144.65145.38143.62144.00144.001,849,500
Sept 09, 2024145.03146.10143.45144.82144.821,666,000
Sept 06, 2024146.92148.09142.93143.38143.381,772,900
Sept 05, 2024148.17148.17145.81147.07147.071,317,000
Sept 04, 2024147.81148.69146.65147.68147.681,974,600
Sept 03, 2024152.00152.86147.78148.40148.401,467,400
Aug 30, 2024152.65153.83151.90153.60153.601,855,700
Aug 29, 2024152.14153.50151.03151.49151.492,295,400
Aug 28, 2024152.16153.16150.87151.24151.24933,500
Aug 27, 2024152.05152.60151.35151.87151.87812,400
Aug 26, 2024153.09154.21152.37152.54152.541,046,400
Aug 23, 2024151.46153.19151.07153.08153.081,630,300
Aug 23, 20240.65 Dividend
Aug 22, 2024152.88153.44150.40150.69150.041,412,000
Aug 21, 2024151.30152.95151.20152.71152.051,492,700
Aug 20, 2024150.18151.30149.90150.08149.43760,100
Aug 19, 2024149.74150.58148.78150.51149.86856,700
Aug 16, 2024148.74149.55148.06149.43148.791,022,100
Aug 15, 2024147.24149.20146.30149.04148.401,109,400
Aug 14, 2024146.66146.66145.03145.13144.501,254,300
Aug 13, 2024146.20146.79145.05146.43145.801,034,900
Aug 12, 2024144.26145.45143.89144.70144.081,014,800
Aug 09, 2024142.76144.47142.50143.99143.371,085,700
Aug 08, 2024142.98143.57141.66143.46142.842,196,700
Aug 07, 2024144.78145.93141.93141.97141.362,478,400
Aug 06, 2024143.84146.14142.90142.93142.311,888,800
Aug 05, 2024146.83146.90141.69143.44142.822,108,500
Aug 02, 2024148.11148.43144.89145.40144.771,980,500
Aug 01, 2024155.04156.18149.25150.31149.661,758,300
Jul 31, 2024153.10156.23151.35154.33153.662,251,500
Jul 30, 2024155.84156.39152.26152.95152.291,432,600
Jul 29, 2024156.38156.67154.37155.77155.101,417,900
Jul 26, 2024156.73157.48155.45156.38155.711,185,200
Jul 25, 2024156.54157.97154.37154.54153.872,706,700
Jul 24, 2024153.85159.98152.65156.85156.174,501,600
Jul 23, 2024151.29152.72150.40151.40150.752,217,200
Jul 22, 2024151.37153.41149.94152.94152.281,601,400
Jul 19, 2024156.64157.04150.59150.69150.044,178,600
Jul 18, 2024157.11159.58156.19156.49155.811,792,300
Jul 17, 2024158.10158.98157.02157.05156.371,864,900
Jul 16, 2024157.22159.75156.45159.66158.972,015,900
Jul 15, 2024156.46157.49155.93156.18155.511,613,500
Jul 12, 2024155.62157.42155.08155.81155.141,272,200
Jul 11, 2024154.79155.10153.95154.76154.091,601,300
Jul 10, 2024150.43153.80150.15153.51152.851,507,700
Jul 09, 2024151.02151.38149.74149.76149.111,435,500
Jul 08, 2024150.05150.84149.61150.66150.012,174,100
Jul 05, 2024148.36149.77147.66149.43148.791,508,500
Jul 03, 2024150.14150.23148.49148.78148.14767,000
Jul 02, 2024148.03150.57147.53149.94149.291,241,300
Jul 01, 2024150.41150.59147.78148.47147.831,367,900
Jun 28, 2024149.45151.03148.71150.43149.781,854,200
Jun 27, 2024148.10148.88147.82148.71148.07924,000
Jun 26, 2024148.72149.08147.16147.84147.201,879,600
Jun 25, 2024150.79150.79148.13149.49148.851,736,500
Jun 24, 2024152.35153.54151.09151.10150.451,674,500
Jun 21, 2024150.69152.33149.55152.00151.343,174,200
Jun 20, 2024150.97152.00149.72150.50149.851,947,800
Jun 18, 2024151.11152.78150.55151.18150.531,823,400
Jun 17, 2024147.68150.24146.67150.18149.531,584,300
Jun 14, 2024149.20150.08144.95147.35146.712,534,300
Jun 13, 2024150.21150.61148.35150.56149.911,575,300
Jun 12, 2024150.62151.99149.54150.72150.071,229,300
Jun 11, 2024149.13149.58148.14149.56148.911,196,400
Jun 10, 2024148.52149.78148.52149.67149.021,440,600
Jun 07, 2024148.87150.31148.47149.17148.531,548,500
Jun 06, 2024150.00150.01149.00149.33148.691,089,600
Jun 05, 2024148.96150.06148.16149.99149.341,205,400
Jun 04, 2024148.32148.61146.97148.19147.551,161,500
Jun 03, 2024150.00150.24147.92149.11148.471,600,400
May 31, 2024147.69149.89146.58149.70149.052,167,600
May 30, 2024148.32148.64147.18148.25147.611,179,600
May 29, 2024148.87148.95147.38147.99147.351,452,100
May 28, 2024151.21152.30150.07150.40149.751,290,800
May 24, 2024151.02152.18150.68150.87150.221,180,100
May 23, 2024152.32152.32149.83150.00149.351,753,100
May 23, 20240.65 Dividend
May 22, 2024151.49152.79151.17151.66150.361,411,800
May 21, 2024151.02152.31150.90151.80150.50993,900
May 20, 2024150.83151.95150.20151.69150.39756,000
May 17, 2024151.57151.59150.57151.01149.711,048,200
May 16, 2024151.63152.14150.97151.09149.791,506,300
May 15, 2024150.00151.73149.79151.46150.161,341,900
May 14, 2024148.50149.43148.05149.29148.011,197,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...