Canada markets close in 1 hour 46 minutes

TE Connectivity Ltd. (TEL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
96.73+2.48 (+2.63%)
As of 2:14PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 11, 202095.8696.9495.7096.7396.73986,566
Aug. 10, 202092.5594.3992.5394.2594.251,168,600
Aug. 07, 202091.1292.4391.1292.4292.421,032,200
Aug. 06, 202091.4692.1791.3791.7191.711,113,500
Aug. 05, 202091.6392.5291.4692.2492.241,377,400
Aug. 04, 202089.7091.0789.3991.0791.071,878,300
Aug. 03, 202089.4190.1588.9489.7989.791,206,600
Jul. 31, 202088.7689.1787.4689.0789.071,778,900
Jul. 30, 202089.5189.9187.9289.2089.202,214,200
Jul. 29, 202084.9590.9984.1689.8989.892,335,200
Jul. 28, 202088.9589.3586.8786.9186.912,363,800
Jul. 27, 202087.8490.1386.9689.9489.941,496,500
Jul. 24, 202087.7287.9486.7687.2787.272,176,000
Jul. 23, 202086.4888.3386.2288.3188.311,849,100
Jul. 22, 202086.8787.5586.4286.7886.781,032,900
Jul. 21, 202087.6588.0385.9086.1486.141,384,100
Jul. 20, 202084.9885.3983.8085.2085.201,316,200
Jul. 17, 202084.8886.0984.3085.5885.582,065,800
Jul. 16, 202084.6185.4784.1684.7284.721,632,700
Jul. 15, 202083.2785.6183.1285.4985.492,044,000
Jul. 14, 202079.0081.5678.3681.4781.471,796,600
Jul. 13, 202079.9281.1779.5979.7979.791,760,500
Jul. 10, 202078.7079.7678.4978.7778.772,293,900
Jul. 09, 202080.0080.1678.1679.0679.061,599,200
Jul. 08, 202081.3381.6079.3480.0980.091,514,700
Jul. 07, 202081.6682.1380.7680.8380.831,377,400
Jul. 06, 202082.6283.3482.0182.5082.50927,100
Jul. 02, 202081.4082.3080.6080.8880.881,164,100
Jul. 01, 202081.8381.9579.6780.0680.061,469,600
Jun. 30, 202080.1182.1380.0081.5581.551,921,100
Jun. 29, 202079.1381.1078.6580.6080.60946,700
Jun. 26, 202078.8879.3678.3378.6878.682,140,400
Jun. 25, 202077.3979.0576.5978.9878.981,316,300
Jun. 24, 202081.0181.2177.7578.0778.071,664,200
Jun. 23, 202082.0382.6181.3481.6681.662,851,100
Jun. 22, 202080.2981.3179.1180.9580.951,327,400
Jun. 19, 202082.7682.8280.0780.7080.702,758,400
Jun. 18, 202080.6382.0280.0681.3381.331,159,500
Jun. 17, 202082.5382.5380.6981.4181.411,698,100
Jun. 16, 202082.8583.9480.4982.2082.202,512,200
Jun. 15, 202076.9880.1975.7079.9479.941,925,300
Jun. 12, 202081.7083.0477.6678.5978.593,650,100
Jun. 11, 202082.6382.6678.5978.8778.871,525,400
Jun. 10, 202087.5387.5385.1085.1485.142,806,300
Jun. 09, 202089.7089.9187.0087.0887.082,764,800
Jun. 08, 202091.8792.4690.4391.6591.651,977,300
Jun. 05, 202091.8192.9190.9991.0491.042,753,400
Jun. 04, 202088.0889.2887.3488.8288.821,747,400
Jun. 03, 202087.9590.0287.0189.1089.102,334,300
Jun. 02, 202085.0486.3284.5086.2786.272,316,800
Jun. 01, 202082.5084.7081.6384.5384.532,366,600
May 29, 202082.3182.3179.5581.2581.254,787,700
May 28, 202083.8585.4882.3382.7882.783,425,100
May 27, 202081.9283.3280.5883.2283.221,740,600
May 26, 202079.2781.2178.7480.6280.621,729,600
May 22, 202076.3476.6874.9076.2376.231,186,300
May 21, 202077.4078.1576.1276.2976.291,531,900
May 21, 20200.48 Dividend
May 20, 202077.5979.3777.3778.3577.872,286,000
May 19, 202076.4577.7675.4476.3775.901,540,100
May 18, 202072.8476.6272.5776.2775.801,640,200
May 15, 202069.1370.2568.8270.0469.613,278,900
May 14, 202067.8669.9966.6169.8569.422,054,000
May 13, 202070.7371.4068.2168.7568.331,082,800
May 12, 202074.5674.6671.3971.4170.971,358,800
May 11, 202075.5675.8874.0874.6174.151,399,200
May 08, 202074.6777.1774.4176.7576.281,668,100
May 07, 202072.9074.5372.7573.3272.871,259,600
May 06, 202071.0672.2069.8171.8371.391,249,000
May 05, 202070.4071.9470.2470.8270.391,634,000
May 04, 202070.0770.5568.4869.4669.031,256,200
May 01, 202071.5671.6970.0370.5870.151,510,200
Apr. 30, 202077.0177.0173.4073.4673.012,241,300
Apr. 29, 202076.0478.5275.4278.3877.902,743,200
Apr. 28, 202078.5479.8373.2073.6573.203,449,900
Apr. 27, 202070.6473.7970.5573.4773.021,972,100
Apr. 24, 202068.7670.6168.4970.1569.721,887,500
Apr. 23, 202067.5269.1067.4968.1567.732,137,200
Apr. 22, 202066.5367.5265.7667.2866.871,748,900
Apr. 21, 202064.9866.3163.5564.5564.152,397,400
Apr. 20, 202066.0467.8564.7966.5866.172,251,900
Apr. 17, 202065.2368.1865.0567.4467.034,389,900
Apr. 16, 202065.8866.1062.8863.6663.272,623,500
Apr. 15, 202067.5268.4664.8065.4165.012,001,600
Apr. 14, 202070.4471.9369.7369.9769.541,649,400
Apr. 13, 202070.9571.1968.6069.1268.701,898,100
Apr. 09, 202069.6072.2769.2771.1770.733,026,200
Apr. 08, 202065.9669.9265.5669.0668.641,580,700
Apr. 07, 202068.3369.4764.8765.0464.642,190,700
Apr. 06, 202061.4866.1561.4865.6265.222,107,500
Apr. 03, 202059.1261.1357.5358.6958.332,125,400
Apr. 02, 202059.0661.0257.9458.9958.632,410,900
Apr. 01, 202060.3161.9458.7159.1258.762,559,700
Mar. 31, 202063.1164.2762.0562.9862.592,138,400
Mar. 30, 202062.6464.1461.8463.7263.331,610,400
Mar. 27, 202065.2366.3362.2862.7862.402,018,700
Mar. 26, 202063.6468.4563.0368.2067.782,705,100
Mar. 25, 202060.7467.3960.2063.4963.102,708,800
Mar. 24, 202057.6060.9657.0260.5660.193,292,900
Mar. 23, 202053.9356.3553.3154.6754.343,602,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...