TEL - TE Connectivity Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 11, 201989.4391.2489.1790.1590.151,041,000
Oct. 10, 201987.2189.0987.0788.0788.071,030,900
Oct. 09, 201985.0287.4685.0287.1287.122,047,100
Oct. 08, 201987.7187.8385.4785.5385.531,911,200
Oct. 07, 201989.6590.1788.3988.5088.501,612,900
Oct. 04, 201989.6689.9389.2389.8989.891,061,100
Oct. 03, 201989.0589.6088.0189.3689.361,176,100
Oct. 02, 201990.9791.2688.3589.0189.011,380,800
Oct. 01, 201993.9294.2891.5091.5391.531,172,600
Sep. 30, 201993.3593.8192.9593.1893.181,156,800
Sep. 27, 201993.8193.9892.4792.7192.71638,600
Sep. 26, 201992.5493.3692.1993.0993.091,262,600
Sep. 25, 201991.5992.8491.1492.6692.661,493,600
Sep. 24, 201992.1892.1891.0291.3891.382,373,600
Sep. 23, 201991.1692.1391.1691.5791.571,664,200
Sep. 20, 201994.9394.9793.1793.1893.181,356,600
Sep. 19, 201994.8495.6694.3794.3894.38937,100
Sep. 18, 201994.6295.2894.0294.7394.731,198,400
Sep. 17, 201994.6294.7093.5194.5594.552,598,000
Sep. 16, 201996.1696.1695.0395.1095.101,148,500
Sep. 13, 201997.0097.4996.6496.6996.691,036,600
Sep. 12, 201996.5897.7496.2597.0097.001,154,700
Sep. 11, 201995.5096.0094.8195.9995.991,747,500
Sep. 10, 201994.8795.7694.2795.7695.76776,400
Sep. 09, 201994.9995.1694.3095.0995.09748,200
Sep. 06, 201994.7495.1094.0294.8594.85816,500
Sep. 05, 201992.1194.9391.9494.5194.511,273,400
Sep. 04, 201989.7891.1589.7890.9490.941,662,900
Sep. 03, 201990.2490.3888.0289.0589.051,708,200
Aug. 30, 201992.4292.6491.1491.2291.222,363,300
Aug. 29, 201990.5692.3990.2891.8391.831,670,400
Aug. 28, 201989.1089.7988.6189.1889.181,355,800
Aug. 27, 201989.6089.7889.0689.6689.661,150,900
Aug. 26, 201990.0090.3288.0888.9588.951,558,500
Aug. 23, 201989.7390.9288.7089.2989.292,050,400
Aug. 22, 201990.9291.3790.4890.7390.73897,200
Aug. 22, 20190.46 Dividend
Aug. 21, 201991.2591.2890.1390.8590.39699,300
Aug. 20, 201990.9090.9089.9390.1089.641,101,200
Aug. 19, 201991.0091.6390.8590.9190.45930,700
Aug. 16, 201988.0890.0787.6389.9989.53973,700
Aug. 15, 201987.9288.0486.5587.2986.851,329,300
Aug. 14, 201988.6088.8987.6187.9987.541,915,300
Aug. 13, 201988.1590.7487.6289.7889.33838,500
Aug. 12, 201989.2689.3387.8888.1787.721,185,600
Aug. 09, 201990.0090.4489.2189.7789.321,014,300
Aug. 08, 201989.4690.4288.9390.2289.761,314,000
Aug. 07, 201987.3389.0187.1588.8988.441,160,200
Aug. 06, 201988.4889.2487.7688.6188.161,679,700
Aug. 05, 201988.9089.2687.1287.6887.242,766,800
Aug. 02, 201990.5090.9589.4290.3189.851,873,800
Aug. 01, 201992.1293.5790.6590.9890.522,113,900
Jul. 31, 201993.5393.5391.1492.4091.932,202,900
Jul. 30, 201993.1794.2792.9493.3592.882,568,200
Jul. 29, 201993.4094.4793.1194.0193.532,119,000
Jul. 26, 201991.9593.8191.8293.6593.182,193,600
Jul. 25, 201990.3591.9689.5691.9591.482,258,200
Jul. 24, 201989.4092.6589.1291.3890.922,347,900
Jul. 23, 201989.9691.2589.5091.2090.741,562,700
Jul. 22, 201989.2489.9989.2489.4789.021,170,300
Jul. 19, 201989.2189.8388.3388.7188.261,131,900
Jul. 18, 201988.2588.8587.0588.7588.301,794,000
Jul. 17, 201990.0090.0088.0988.2287.772,764,300
Jul. 16, 201992.1792.1790.0490.0589.591,865,300
Jul. 15, 201994.3994.6793.4793.5293.051,012,400
Jul. 12, 201993.3094.5892.7994.4493.961,619,900
Jul. 11, 201994.1694.1692.4892.6992.221,516,600
Jul. 10, 201994.2394.9493.6593.7593.28736,300
Jul. 09, 201993.7794.1593.5693.9993.511,321,000
Jul. 08, 201994.6494.9093.5994.2093.721,184,400
Jul. 05, 201995.2295.3994.3295.3994.91962,700
Jul. 03, 201996.0096.0795.2395.8495.35682,600
Jul. 02, 201997.4097.4095.8796.0995.601,007,700
Jul. 01, 201997.0097.9996.7897.3596.861,116,100
Jun. 28, 201995.7495.9995.4195.7895.301,196,000
Jun. 27, 201995.4495.9194.9095.1694.681,195,400
Jun. 26, 201994.9295.9694.8295.1694.68943,800
Jun. 25, 201994.8495.2694.2494.4193.931,100,300
Jun. 24, 201995.2095.8494.9095.0094.52863,000
Jun. 21, 201995.7896.0094.9895.1994.711,641,800
Jun. 20, 201995.0096.0194.6095.9495.451,704,100
Jun. 19, 201993.0193.4692.6693.3892.91894,500
Jun. 18, 201990.9792.7890.6892.7192.241,290,900
Jun. 17, 201990.3990.8288.3690.4690.00996,400
Jun. 14, 201991.8791.8790.0590.6690.20710,900
Jun. 13, 201992.0692.1691.5892.1191.64623,900
Jun. 12, 201991.3991.9191.0091.8791.40792,400
Jun. 11, 201992.1992.7891.1491.3190.851,208,500
Jun. 10, 201991.7293.1191.4591.5191.05681,300
Jun. 07, 201990.1791.3289.8590.9190.451,037,200
Jun. 06, 201988.7489.8388.2689.6689.21836,700
Jun. 05, 201988.9889.1187.4288.5988.14945,400
Jun. 04, 201986.4188.1886.4188.1087.651,110,600
Jun. 03, 201984.8385.8684.7085.2684.831,303,900
May 31, 201985.7986.0983.8684.2383.801,916,700
May 30, 201986.6387.2986.4186.8686.42910,700
May 29, 201986.0087.0585.7586.2585.811,323,900
May 28, 201986.8287.1885.9086.2985.852,300,900
May 24, 201987.2187.8286.1986.6786.23843,900
May 23, 201987.1987.1986.1486.7386.29933,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...