Advertisement
U.S. markets closed

TE Connectivity Ltd. (TEL)

NYSE - NYSE Delayed Price. Currency in USD
145.24+0.31 (+0.21%)
At close: 04:00PM EDT
144.88 -0.36 (-0.25%)
After hours: 06:13PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024145.65146.24144.86145.24145.241,544,800
Mar 27, 2024142.73145.24142.73144.93144.932,502,200
Mar 26, 2024141.66142.28141.44141.63141.631,625,500
Mar 25, 2024144.00144.00141.59141.61141.611,757,500
Mar 22, 2024143.89144.44143.12143.31143.311,526,700
Mar 21, 2024142.67145.02142.48143.99143.993,178,900
Mar 20, 2024140.99142.00140.08141.33141.331,772,600
Mar 19, 2024139.86141.44139.77140.67140.672,137,100
Mar 18, 2024140.09141.49139.90140.00140.002,565,400
Mar 15, 2024138.16139.84138.16139.16139.162,979,100
Mar 14, 2024140.98141.29138.90139.45139.451,716,200
Mar 13, 2024141.04141.87140.59141.39141.391,582,000
Mar 12, 2024142.13142.13140.24140.54140.541,653,100
Mar 11, 2024139.46141.46139.46141.03141.032,153,500
Mar 08, 2024142.85143.27140.37140.53140.532,069,100
Mar 07, 2024142.00143.08141.73142.46142.461,874,200
Mar 06, 2024141.83143.26141.34141.41141.413,034,400
Mar 05, 2024142.25143.31139.75140.24140.242,254,300
Mar 04, 2024143.65144.11143.04143.06143.062,295,700
Mar 01, 2024143.29144.17142.32143.74143.741,594,800
Feb 29, 2024144.07144.47143.07143.56143.562,693,400
Feb 28, 2024143.03144.11142.67143.10143.101,634,300
Feb 27, 2024143.83144.43143.07143.63143.632,799,900
Feb 26, 2024143.17143.69142.62142.79142.791,963,800
Feb 23, 2024144.00144.33142.45143.11143.111,273,500
Feb 22, 2024143.55144.03142.21143.63143.631,700,500
Feb 21, 2024140.25140.93139.76140.74140.741,789,300
Feb 20, 2024141.04141.44139.36140.22140.222,012,800
Feb 16, 2024143.22144.06142.31142.40142.401,951,800
Feb 15, 2024142.80144.63142.77143.17143.172,587,900
Feb 15, 20240.59 Dividend
Feb 14, 2024141.92142.96141.12142.80142.212,789,900
Feb 13, 2024141.19142.06139.31140.74140.161,953,300
Feb 12, 2024143.94145.01143.08143.29142.702,281,600
Feb 09, 2024143.16144.45142.74144.05143.451,401,700
Feb 08, 2024142.20143.25141.53143.11142.521,781,100
Feb 07, 2024141.80142.49140.85141.99141.403,090,600
Feb 06, 2024140.76141.79140.11141.55140.971,885,500
Feb 05, 2024142.13142.46140.26140.79140.211,632,900
Feb 02, 2024141.72143.54141.04142.82142.231,315,000
Feb 01, 2024142.50142.61140.20142.25141.663,586,400
Jan 31, 2024144.00144.57141.99142.19141.602,766,500
Jan 30, 2024145.81146.84145.19145.23144.631,233,100
Jan 29, 2024143.04145.73142.60145.67145.071,856,800
Jan 26, 2024145.80145.82143.47144.48143.883,302,400
Jan 25, 2024144.52145.00142.86144.26143.663,641,700
Jan 24, 2024143.39146.83141.55143.63143.044,074,200
Jan 23, 2024133.64135.19133.57134.65134.092,745,900
Jan 22, 2024133.00134.09133.00133.20132.653,008,700
Jan 19, 2024131.16132.54129.92132.54131.992,624,600
Jan 18, 2024130.00130.47128.91130.46129.922,997,600
Jan 17, 2024129.33130.20128.52129.13128.602,045,900
Jan 16, 2024131.17131.49128.70130.74130.202,580,500
Jan 12, 2024132.25133.32131.46131.93131.381,973,200
Jan 11, 2024132.92133.24131.22132.10131.552,143,700
Jan 10, 2024133.00133.53132.47133.17132.621,842,400
Jan 09, 2024132.07133.81132.07133.16132.611,270,000
Jan 08, 2024133.62134.19132.52133.85133.301,525,900
Jan 05, 2024131.76133.30131.56132.35131.801,825,700
Jan 04, 2024135.00135.04131.96132.46131.912,634,700
Jan 03, 2024137.77138.14136.84137.13136.561,685,000
Jan 02, 2024139.29139.70138.09138.92138.351,367,700
Dec 29, 2023140.69141.23140.04140.50139.92795,900
Dec 28, 2023141.16141.34140.44141.07140.49626,100
Dec 27, 2023141.27141.46140.24140.77140.19809,200
Dec 26, 2023141.20141.78140.51141.33140.75660,200
Dec 22, 2023140.70141.61139.96140.97140.39786,500
Dec 21, 2023139.49140.04138.63139.88139.301,046,100
Dec 20, 2023140.31141.64138.42138.51137.941,513,000
Dec 19, 2023141.43142.00140.65141.12140.541,162,500
Dec 18, 2023141.87142.05140.88140.98140.401,318,500
Dec 15, 2023141.75142.88139.12141.62141.033,172,300
Dec 14, 2023139.39143.81138.98143.34142.752,006,000
Dec 13, 2023137.22138.00135.11137.89137.321,634,300
Dec 12, 2023135.80136.04135.01135.50134.941,020,000
Dec 11, 2023134.06136.31133.71135.76135.201,170,400
Dec 08, 2023132.02133.69131.46133.32132.771,445,600
Dec 07, 2023131.56132.91130.82132.37131.821,245,200
Dec 06, 2023130.81131.88130.28131.23130.691,080,000
Dec 05, 2023130.31130.31128.81129.69129.15941,700
Dec 04, 2023130.87131.85130.58131.00130.462,175,100
Dec 01, 2023130.64132.48130.16132.00131.451,368,700
Nov 30, 2023131.14131.25129.73131.00130.462,234,800
Nov 29, 2023131.03131.74130.39130.43129.891,156,400
Nov 28, 2023130.52131.26129.82130.19129.651,332,700
Nov 27, 2023130.34131.31130.24130.65130.111,607,100
Nov 24, 2023131.22131.53130.78131.06130.52573,900
Nov 22, 2023131.66132.11130.96131.33130.79956,800
Nov 21, 2023131.00131.36130.21130.71130.17853,200
Nov 20, 2023131.16131.98130.80131.26130.721,348,300
Nov 17, 2023132.21132.35130.96131.46130.921,425,900
Nov 16, 2023131.36132.42130.52131.34130.801,578,500
Nov 16, 20230.59 Dividend
Nov 15, 2023131.22133.21131.04131.77130.641,702,800
Nov 14, 2023127.04130.76126.87130.55129.431,678,100
Nov 13, 2023125.93126.40124.95124.97123.901,038,700
Nov 10, 2023124.48127.07123.79126.65125.561,673,100
Nov 09, 2023125.75126.11124.04124.10123.031,372,400
Nov 08, 2023125.20125.92124.25125.04123.971,234,200
Nov 07, 2023125.21125.81124.87125.04123.971,449,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...