Canada Markets closed

TE Connectivity Ltd. (TEL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
133.64+1.47 (+1.11%)
At close: 4:03PM EDT
133.64 +0.02 (0.01%)
After hours: 04:26PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 24, 2021133.57133.91132.72133.64133.64587,335
Jun. 23, 2021132.34133.10131.24132.17132.171,040,100
Jun. 22, 2021131.32132.33130.48131.68131.681,049,600
Jun. 21, 2021130.21131.80130.14131.64131.641,568,000
Jun. 18, 2021132.01132.60129.15129.16129.162,580,200
Jun. 17, 2021135.87136.11132.69133.81133.811,519,600
Jun. 16, 2021136.63137.53135.36135.96135.96976,200
Jun. 15, 2021137.07137.22136.07136.65136.65597,400
Jun. 14, 2021136.50137.12135.90137.10137.101,177,500
Jun. 11, 2021138.74138.94136.34137.00137.00952,200
Jun. 10, 2021136.58137.09135.25136.94136.94962,500
Jun. 09, 2021138.20138.20135.37135.69135.691,673,600
Jun. 08, 2021139.26139.50137.25137.95137.951,504,600
Jun. 07, 2021139.37139.58138.07139.01139.011,759,000
Jun. 04, 2021137.98139.41137.68139.36139.361,336,200
Jun. 03, 2021136.08138.24135.41137.12137.121,362,500
Jun. 02, 2021137.66138.37136.75137.17137.171,747,200
Jun. 01, 2021137.25138.24136.59137.52137.521,393,500
May 28, 2021136.23136.89135.27135.68135.681,128,100
May 27, 2021135.65136.37134.99135.32135.322,835,500
May 26, 2021133.70134.80133.24134.67134.671,056,200
May 25, 2021135.04135.85133.55133.94133.941,361,600
May 24, 2021134.20135.04133.96134.54134.54810,500
May 21, 2021133.97135.43132.84132.89132.891,321,700
May 20, 2021133.77133.87131.97133.50133.501,395,700
May 20, 20210.5 Dividend
May 19, 2021129.71133.34129.23132.70132.201,525,500
May 18, 2021134.15134.54131.25131.25130.761,622,500
May 17, 2021133.21134.32132.51134.16133.65913,100
May 14, 2021132.86134.90132.42134.20133.691,272,700
May 13, 2021129.74132.58129.74131.54131.041,641,200
May 12, 2021132.81132.81129.04129.14128.651,405,200
May 11, 2021134.14134.34131.47133.79133.291,585,000
May 10, 2021138.00138.99136.47136.50135.991,071,000
May 07, 2021136.14138.43135.60138.00137.48973,300
May 06, 2021134.39135.77132.86135.74135.231,606,300
May 05, 2021134.58135.51133.20134.71134.201,329,900
May 04, 2021132.27133.39129.88133.29132.792,200,000
May 03, 2021136.11136.11132.87133.33132.831,309,200
Apr. 30, 2021136.99137.63134.30134.47133.961,923,500
Apr. 29, 2021136.81138.25136.11138.18137.661,748,900
Apr. 28, 2021134.82136.37134.16135.92135.412,006,400
Apr. 27, 2021135.99136.18133.22135.15134.641,313,100
Apr. 26, 2021135.00136.23134.85135.17134.661,450,300
Apr. 23, 2021132.21134.73132.00134.72134.211,655,500
Apr. 22, 2021133.60134.59131.98132.01131.512,050,400
Apr. 21, 2021131.50133.60128.41133.50133.003,229,800
Apr. 20, 2021129.78130.60127.54128.39127.913,714,800
Apr. 19, 2021131.57132.38130.15130.35129.861,810,000
Apr. 16, 2021133.29133.89132.46133.40132.901,696,700
Apr. 15, 2021131.28132.75131.02132.64132.14908,900
Apr. 14, 2021129.96131.80129.68130.88130.391,359,600
Apr. 13, 2021131.56132.28130.11131.44130.941,730,300
Apr. 12, 2021131.82132.22131.26131.86131.36923,500
Apr. 09, 2021131.21131.56130.12131.54131.04912,300
Apr. 08, 2021130.79131.07128.92130.94130.451,294,900
Apr. 07, 2021131.57132.09128.99129.50129.012,193,400
Apr. 06, 2021132.46133.26131.87132.10131.601,791,500
Apr. 05, 2021132.39133.89131.35132.77132.27949,000
Apr. 01, 2021130.17130.86128.82130.79130.301,149,100
Mar. 31, 2021127.95129.98127.76129.11128.621,727,800
Mar. 30, 2021127.57128.51127.01127.48127.001,543,400
Mar. 29, 2021128.83128.83126.06127.59127.113,170,000
Mar. 26, 2021126.54129.19125.59128.75128.262,152,400
Mar. 25, 2021124.17126.78123.39125.90125.431,845,900
Mar. 24, 2021124.50126.66124.17124.89124.421,318,600
Mar. 23, 2021127.85128.21123.31123.75123.282,275,300
Mar. 22, 2021129.02130.25127.91128.51128.033,112,100
Mar. 19, 2021132.12132.70129.10129.15128.665,239,000
Mar. 18, 2021133.49136.01131.65131.88131.381,765,900
Mar. 17, 2021133.36134.66132.04133.78133.282,375,800
Mar. 16, 2021134.51134.57132.60134.00133.501,435,700
Mar. 15, 2021131.94134.72131.66134.38133.871,628,400
Mar. 12, 2021130.45131.84130.16131.21130.721,062,900
Mar. 11, 2021131.48132.40130.67131.66131.161,349,700
Mar. 10, 2021129.73130.97128.96130.09129.60877,800
Mar. 09, 2021128.82130.50127.72129.41128.921,543,500
Mar. 08, 2021130.50131.61127.14127.15126.671,390,200
Mar. 05, 2021129.56130.55123.80130.04129.551,343,700
Mar. 04, 2021129.97131.00124.71127.86127.382,086,000
Mar. 03, 2021134.10135.05130.60131.29130.801,141,500
Mar. 02, 2021134.84135.53133.09134.79134.282,186,700
Mar. 01, 2021131.56134.82131.56134.18133.671,613,800
Feb. 26, 2021127.43130.85126.56130.03129.542,262,000
Feb. 25, 2021129.86130.62125.05125.94125.471,841,100
Feb. 24, 2021128.20132.46128.11130.72130.231,766,700
Feb. 23, 2021129.65129.77125.98129.04128.552,080,200
Feb. 22, 2021131.18132.24129.89129.93129.442,154,200
Feb. 19, 2021129.38132.64129.36132.22131.721,681,600
Feb. 18, 2021129.00129.19127.44128.59128.11873,700
Feb. 18, 20210.48 Dividend
Feb. 17, 2021130.89131.19128.74129.71128.741,910,800
Feb. 16, 2021130.49132.65130.45131.26130.281,174,300
Feb. 12, 2021126.86129.89126.86129.77128.801,126,200
Feb. 11, 2021127.32128.32126.42127.61126.661,323,000
Feb. 10, 2021130.00130.00126.32126.49125.551,806,400
Feb. 09, 2021129.75129.90128.34128.79127.831,761,000
Feb. 08, 2021128.50130.00127.58129.99129.021,347,300
Feb. 05, 2021130.47130.47127.51128.06127.111,866,600
Feb. 04, 2021128.75130.74127.55128.89127.932,615,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...