TEL - TE Connectivity Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2020100.58100.6899.3499.5099.501,987,998
Jan. 17, 202099.58100.2599.34100.18100.181,709,700
Jan. 16, 202099.4099.5298.6399.5099.501,395,800
Jan. 15, 202099.6899.9198.6198.8498.841,275,400
Jan. 14, 202098.80100.7898.56100.32100.322,502,100
Jan. 13, 202098.2198.2197.2597.9297.921,225,400
Jan. 10, 202097.9298.2397.6998.0798.071,528,700
Jan. 09, 202098.1098.3197.2797.7797.771,254,000
Jan. 08, 202096.9698.1696.8697.6797.672,001,000
Jan. 07, 202094.3896.8493.8896.6796.672,103,400
Jan. 06, 202094.8095.2794.4494.7194.711,150,100
Jan. 03, 202094.9695.5794.5595.3795.371,439,800
Jan. 02, 202096.8597.0995.7496.5196.511,866,500
Dec. 31, 201995.3195.8895.0895.8495.841,599,300
Dec. 30, 201995.7095.7794.9595.5895.581,006,500
Dec. 27, 201995.8995.9795.2995.5195.51643,800
Dec. 26, 201995.5095.5094.7595.3195.31970,800
Dec. 24, 201995.1495.2594.7495.2095.20338,600
Dec. 23, 201996.1196.1295.0695.0895.08964,600
Dec. 20, 201995.7096.0395.3695.9295.922,548,900
Dec. 19, 201995.1795.5294.9295.4195.411,107,200
Dec. 18, 201996.0196.0194.5895.5195.511,685,600
Dec. 17, 201995.6695.9695.2795.4595.451,189,500
Dec. 16, 201994.4896.1094.4895.2195.211,036,400
Dec. 13, 201994.9895.8393.9094.0094.001,172,300
Dec. 12, 201992.9694.7392.8294.4594.451,448,000
Dec. 11, 201992.0593.2491.7993.1593.15963,200
Dec. 10, 201991.7392.2691.3491.5391.531,210,400
Dec. 09, 201992.0092.0791.1191.5691.562,218,800
Dec. 06, 201992.0192.9892.0192.1592.151,216,500
Dec. 05, 201990.8391.3190.0191.1591.151,616,400
Dec. 04, 201990.5891.7990.4590.5090.501,039,500
Dec. 03, 201989.8489.8889.0489.5989.591,369,400
Dec. 02, 201992.6592.8490.8590.9690.961,442,300
Nov. 29, 201993.3593.4092.5592.7192.71575,300
Nov. 27, 201993.4693.8892.7093.4193.411,131,000
Nov. 26, 201993.4093.4992.5693.3093.302,026,100
Nov. 25, 201991.1493.2090.6893.1393.131,438,500
Nov. 22, 201991.6091.8590.5190.5990.59817,100
Nov. 21, 201991.3791.4790.5490.8590.851,176,500
Nov. 21, 20190.46 Dividend
Nov. 20, 201992.4792.7191.3591.8391.37972,100
Nov. 19, 201992.9292.9291.7892.6092.141,342,900
Nov. 18, 201993.0393.0491.5792.4591.991,813,100
Nov. 15, 201993.6993.6992.9393.1092.631,278,300
Nov. 14, 201993.4793.8392.8792.9092.43693,300
Nov. 13, 201993.0093.7892.4093.6493.171,128,800
Nov. 12, 201993.9894.1392.8593.1892.711,112,300
Nov. 11, 201993.2894.0393.2493.6393.16592,400
Nov. 08, 201993.6194.0193.3593.9093.43901,300
Nov. 07, 201994.8994.8993.9194.0193.541,305,300
Nov. 06, 201994.7794.7793.1293.9493.471,493,400
Nov. 05, 201994.6394.9994.2494.5694.091,194,000
Nov. 04, 201992.6094.7092.0094.4593.981,914,000
Nov. 01, 201990.3491.5589.8691.5291.061,624,500
Oct. 31, 201989.9190.1588.3889.5089.052,527,900
Oct. 30, 201991.0093.5887.9390.1589.702,818,500
Oct. 29, 201994.4595.4694.2694.4393.961,583,900
Oct. 28, 201994.5195.1794.3094.5694.092,050,500
Oct. 25, 201994.0094.4593.6194.1093.631,678,900
Oct. 24, 201994.4994.5393.6593.8893.411,138,000
Oct. 23, 201993.5193.9793.1293.5493.071,018,400
Oct. 22, 201993.6294.7893.0893.9293.45804,700
Oct. 21, 201993.7094.1493.4893.7793.30648,800
Oct. 18, 201992.6193.2192.3792.8192.35930,000
Oct. 17, 201993.0093.2592.2393.0092.531,183,000
Oct. 16, 201991.7493.2291.7492.6492.181,267,000
Oct. 15, 201990.4292.0890.2092.0291.56959,000
Oct. 14, 201989.7690.4989.6590.4289.97632,400
Oct. 11, 201989.4391.2489.1790.1589.701,041,000
Oct. 10, 201987.2189.0987.0788.0787.631,030,900
Oct. 09, 201985.0287.4685.0287.1286.682,047,100
Oct. 08, 201987.7187.8385.4785.5385.101,911,200
Oct. 07, 201989.6590.1788.3988.5088.061,612,900
Oct. 04, 201989.6689.9389.2389.8989.441,061,100
Oct. 03, 201989.0589.6088.0189.3688.911,176,100
Oct. 02, 201990.9791.2688.3589.0188.561,380,800
Oct. 01, 201993.9294.2891.5091.5391.071,172,600
Sep. 30, 201993.3593.8192.9593.1892.711,156,800
Sep. 27, 201993.8193.9892.4792.7192.25638,600
Sep. 26, 201992.5493.3692.1993.0992.621,262,600
Sep. 25, 201991.5992.8491.1492.6692.201,493,600
Sep. 24, 201992.1892.1891.0291.3890.922,373,600
Sep. 23, 201991.1692.1391.1691.5791.111,664,200
Sep. 20, 201994.9394.9793.1793.1892.711,356,600
Sep. 19, 201994.8495.6694.3794.3893.91937,100
Sep. 18, 201994.6295.2894.0294.7394.261,198,400
Sep. 17, 201994.6294.7093.5194.5594.082,598,000
Sep. 16, 201996.1696.1695.0395.1094.621,148,500
Sep. 13, 201997.0097.4996.6496.6996.211,036,600
Sep. 12, 201996.5897.7496.2597.0096.511,154,700
Sep. 11, 201995.5096.0094.8195.9995.511,747,500
Sep. 10, 201994.8795.7694.2795.7695.28776,400
Sep. 09, 201994.9995.1694.3095.0994.61748,200
Sep. 06, 201994.7495.1094.0294.8594.37816,500
Sep. 05, 201992.1194.9391.9494.5194.041,273,400
Sep. 04, 201989.7891.1589.7890.9490.481,662,900
Sep. 03, 201990.2490.3888.0289.0588.601,708,200
Aug. 30, 201992.4292.6491.1491.2290.762,363,300
Aug. 29, 201990.5692.3990.2891.8391.371,670,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...