Australia markets open in 7 hours 21 minutes

TE Connectivity Ltd. (TEL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.43+0.67 (+0.55%)
As of 12:37PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 2022120.69123.20120.25122.43122.43348,831
18 May 2022127.55127.62121.84122.32122.321,510,600
17 May 2022126.51129.16125.88129.14129.141,216,500
16 May 2022124.16124.69121.89123.75123.751,334,200
13 May 2022123.98125.74123.47125.22125.221,349,600
12 May 2022121.30123.65119.81122.61122.611,576,100
11 May 2022124.00127.36121.75122.02122.021,787,400
10 May 2022125.16126.16122.23124.82124.821,449,500
09 May 2022125.02126.32122.71123.29123.291,818,000
06 May 2022126.87128.02125.08127.31127.311,511,100
05 May 2022129.50129.69126.17127.65127.651,841,300
04 May 2022127.11131.90126.25131.17131.171,916,100
03 May 2022126.46127.78125.79126.97126.971,343,800
02 May 2022125.03126.16122.91125.78125.781,193,600
29 Apr 2022126.00128.05124.46124.78124.781,424,600
28 Apr 2022127.11128.05123.97126.96126.961,903,900
27 Apr 2022121.60127.12120.22125.18125.183,210,100
26 Apr 2022123.51124.03120.26120.26120.261,727,400
25 Apr 2022121.77124.52120.59124.40124.401,411,300
22 Apr 2022125.13125.65122.73122.88122.881,269,200
21 Apr 2022128.33129.35125.64126.02126.021,249,900
20 Apr 2022125.70127.73125.61126.67126.671,442,500
19 Apr 2022122.35124.64122.28124.38124.38972,000
18 Apr 2022121.19122.67120.73122.00122.001,160,000
14 Apr 2022124.67124.82120.75120.88120.881,576,500
13 Apr 2022123.31124.44123.15124.18124.181,024,000
12 Apr 2022124.31125.61122.90123.40123.401,377,600
11 Apr 2022123.75124.98123.05123.22123.221,553,600
08 Apr 2022124.90126.44124.24124.76124.761,746,100
07 Apr 2022124.80126.25123.65125.40125.402,125,600
06 Apr 2022125.85126.35123.83125.06125.062,022,600
05 Apr 2022130.91131.71127.06127.53127.531,903,600
04 Apr 2022132.11132.69131.06132.15132.151,037,600
01 Apr 2022132.45132.70130.16131.82131.821,360,600
31 Mar 2022132.74133.46130.95130.98130.982,237,900
30 Mar 2022135.85137.00132.95133.59133.591,518,500
29 Mar 2022133.19137.30133.12136.92136.921,704,500
28 Mar 2022131.47131.97129.01131.44131.441,780,200
25 Mar 2022132.52133.50130.30132.24132.241,766,100
24 Mar 2022130.43131.88128.76131.83131.832,227,400
23 Mar 2022130.75131.92129.14129.23129.232,180,400
22 Mar 2022132.95133.05131.19131.83131.833,416,800
21 Mar 2022133.61134.75131.33132.01132.011,770,800
18 Mar 2022131.84134.26131.00133.84133.842,550,700
17 Mar 2022130.43132.66130.25132.66132.662,224,700
16 Mar 2022128.90131.85128.40131.36131.362,467,600
15 Mar 2022128.07128.15125.48127.38127.383,103,400
14 Mar 2022128.62128.85126.08126.42126.422,358,400
11 Mar 2022130.82131.58126.93127.42127.423,147,000
10 Mar 2022128.50131.13126.05130.29130.292,022,000
09 Mar 2022132.21133.64129.90130.43130.432,769,200
08 Mar 2022128.41133.34126.68128.76128.762,004,600
07 Mar 2022133.94134.27127.28127.70127.704,066,500
04 Mar 2022134.12135.51132.26133.43133.432,558,500
03 Mar 2022138.97139.37136.07136.66136.662,174,400
02 Mar 2022136.53140.16135.20138.65138.651,630,300
01 Mar 2022141.61141.74134.42135.29135.292,808,600
28 Feb 2022141.79143.19140.34142.43142.431,875,300
25 Feb 2022141.88144.98141.25144.71144.711,042,300
24 Feb 2022134.50141.65134.13141.44141.441,617,800
23 Feb 2022142.22142.68137.96138.30138.301,242,000
22 Feb 2022143.00143.63139.24140.68140.681,565,800
18 Feb 2022144.25145.34142.75143.48143.481,293,100
17 Feb 2022147.10147.82143.97144.30144.30983,400
17 Feb 20220.5 Dividend
16 Feb 2022147.17150.17146.67149.74149.241,273,400
15 Feb 2022146.00148.33145.33147.99147.501,506,700
14 Feb 2022143.46145.14141.62143.53143.051,529,500
11 Feb 2022147.76147.84142.35143.45142.971,660,300
10 Feb 2022147.42151.76146.49147.38146.891,426,800
09 Feb 2022147.98149.96147.31149.90149.401,090,600
08 Feb 2022144.19146.61143.82145.78145.291,033,400
07 Feb 2022145.11145.97142.99143.37142.891,780,700
04 Feb 2022144.88146.40142.94144.62144.141,593,300
03 Feb 2022145.69148.21144.52145.30144.811,674,300
02 Feb 2022144.20148.91143.76147.96147.472,025,500
01 Feb 2022143.05143.65139.68143.10142.622,264,300
31 Jan 2022139.48143.22139.01143.01142.531,778,800
28 Jan 2022137.27140.50134.30140.42139.952,461,300
27 Jan 2022143.17143.17136.33137.27136.812,558,100
26 Jan 2022148.79148.79139.13140.72140.253,361,300
25 Jan 2022149.86151.08147.30149.20148.701,543,600
24 Jan 2022148.62152.85145.09152.51152.002,567,000
21 Jan 2022154.24154.52150.39150.90150.403,608,500
20 Jan 2022157.81158.65153.68154.00153.492,218,700
19 Jan 2022159.94160.85156.93156.99156.472,388,800
18 Jan 2022158.99160.02156.10159.05158.522,135,600
14 Jan 2022157.72161.09157.72160.74160.202,385,200
13 Jan 2022161.06162.35159.35159.62159.091,239,600
12 Jan 2022161.71162.15159.72160.70160.16911,000
11 Jan 2022158.92160.79157.69160.26159.721,031,000
10 Jan 2022157.27158.31155.40158.27157.741,323,600
07 Jan 2022160.92162.06158.24158.57158.041,523,300
06 Jan 2022160.40162.54159.31161.56161.02982,000
05 Jan 2022164.37165.81160.70160.70160.161,216,600
04 Jan 2022162.00165.03161.00164.13163.581,257,800
03 Jan 2022161.98162.65159.83161.00160.461,152,600
31 Dec 2021160.33162.15160.33161.34160.80592,200
30 Dec 2021162.25163.25160.16160.59160.05675,400
29 Dec 2021163.84164.12162.17162.43161.891,156,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...