Australia markets closed

TE Connectivity Ltd. (TEL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
153.22-0.78 (-0.51%)
As of 10:36AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022154.24154.28151.05153.22153.22491,958
20 Jan 2022157.81158.65153.68154.00154.002,218,700
19 Jan 2022159.94160.85156.93156.99156.992,388,800
18 Jan 2022158.99160.02156.10159.05159.052,135,600
14 Jan 2022157.72161.09157.72160.74160.742,385,200
13 Jan 2022161.06162.35159.35159.62159.621,239,600
12 Jan 2022161.71162.15159.72160.70160.70911,000
11 Jan 2022158.92160.79157.69160.26160.261,031,000
10 Jan 2022157.27158.31155.40158.27158.271,323,600
07 Jan 2022160.92162.06158.24158.57158.571,523,300
06 Jan 2022160.40162.54159.31161.56161.56982,000
05 Jan 2022164.37165.81160.70160.70160.701,216,600
04 Jan 2022162.00165.03161.00164.13164.131,257,800
03 Jan 2022161.98162.65159.83161.00161.001,152,600
31 Dec 2021160.33162.15160.33161.34161.34592,200
30 Dec 2021162.25163.25160.16160.59160.59675,400
29 Dec 2021163.84164.12162.17162.43162.431,156,400
28 Dec 2021162.60163.31161.92162.59162.59687,500
27 Dec 2021158.82162.96158.35162.79162.79829,700
23 Dec 2021157.62159.43157.12158.45158.45632,300
22 Dec 2021156.45157.14155.76156.76156.76729,900
21 Dec 2021155.54156.90154.25156.82156.821,258,000
20 Dec 2021153.77154.34151.08153.07153.071,426,400
17 Dec 2021159.32159.93155.50156.41156.412,772,600
16 Dec 2021161.97163.70159.60160.06160.061,403,600
15 Dec 2021157.72160.88156.55160.75160.751,093,300
14 Dec 2021158.08159.01155.72157.10157.101,393,300
13 Dec 2021159.91160.10156.76158.08158.081,129,700
10 Dec 2021158.83160.90158.76160.36160.361,050,500
09 Dec 2021157.92158.76157.08157.14157.14946,300
08 Dec 2021160.02160.45158.78158.88158.88997,000
07 Dec 2021159.51160.36158.64159.22159.221,509,900
06 Dec 2021157.76159.39156.49157.73157.73888,800
03 Dec 2021158.19159.73154.27155.95155.951,459,000
02 Dec 2021153.26158.67153.26157.49157.491,618,100
01 Dec 2021157.97158.89152.68152.72152.721,458,700
30 Nov 2021157.59157.64153.42153.93153.933,319,300
29 Nov 2021158.15159.83156.29159.39159.391,515,400
26 Nov 2021157.03158.60154.67156.00156.001,843,400
24 Nov 2021159.75160.60158.06160.36160.361,678,400
23 Nov 2021162.26163.04159.99160.75160.752,317,900
22 Nov 2021165.60166.37162.52162.54162.541,279,100
19 Nov 2021164.47165.56163.51165.25165.251,743,000
18 Nov 2021165.42165.99162.98164.15164.151,373,500
18 Nov 20210.5 Dividend
17 Nov 2021164.46166.35164.05166.05165.551,323,300
16 Nov 2021164.21166.44163.28164.90164.401,409,600
15 Nov 2021164.47165.75163.23164.23163.741,128,000
12 Nov 2021162.76164.53160.71164.31163.821,553,900
11 Nov 2021160.98163.31159.54163.23162.741,348,700
10 Nov 2021159.96161.74159.79160.59160.111,230,100
09 Nov 2021161.02161.55159.23161.06160.581,603,600
08 Nov 2021159.97160.46157.38158.00157.521,848,400
05 Nov 2021156.46159.10156.02158.80158.321,534,400
04 Nov 2021153.58155.59153.02154.97154.501,191,200
03 Nov 2021152.31153.98151.44153.46153.001,368,000
02 Nov 2021151.20152.50150.99152.05151.591,310,300
01 Nov 2021146.45152.12146.15151.13150.672,123,700
29 Oct 2021144.38146.48144.31146.00145.561,671,400
28 Oct 2021142.54145.32142.21145.18144.741,383,500
27 Oct 2021145.05145.93142.74142.84142.411,964,000
26 Oct 2021148.33148.33146.54146.91146.471,715,200
25 Oct 2021148.10149.11147.05147.69147.251,244,900
22 Oct 2021148.97150.57147.43147.60147.161,065,100
21 Oct 2021147.00148.78146.38148.70148.251,752,700
20 Oct 2021147.45147.84146.51147.14146.703,074,300
19 Oct 2021147.68148.05146.84147.01146.571,144,900
18 Oct 2021146.62147.36146.12147.24146.80757,000
15 Oct 2021148.00148.44146.52147.30146.862,814,100
14 Oct 2021143.03147.04142.62146.90146.461,383,000
13 Oct 2021141.94142.86140.21141.42140.991,642,600
12 Oct 2021146.05146.35141.15141.51141.081,997,300
11 Oct 2021146.00148.02145.43145.63145.191,469,000
08 Oct 2021147.12147.39144.96145.67145.231,079,700
07 Oct 2021145.85148.10145.18146.41145.971,123,300
06 Oct 2021141.82144.57141.15144.39143.961,620,400
05 Oct 2021141.31144.39140.95143.62143.191,762,300
04 Oct 2021141.06142.50139.51140.29139.871,460,400
01 Oct 2021138.09142.21137.50141.73141.301,898,300
30 Sept 2021139.31139.86137.15137.22136.811,516,400
29 Sept 2021141.51141.64138.63138.71138.291,156,600
28 Sept 2021143.89144.77140.68140.93140.511,315,800
27 Sept 2021143.35145.58143.35144.90144.46933,100
24 Sept 2021143.09144.32143.09144.05143.621,245,500
23 Sept 2021141.84144.30141.44144.00143.571,161,300
22 Sept 2021139.51141.42139.51140.54140.121,462,100
21 Sept 2021140.54140.85137.30138.24137.821,905,900
20 Sept 2021139.39140.06137.70139.54139.121,895,600
17 Sept 2021142.92144.12140.71141.83141.403,016,800
16 Sept 2021144.47145.22142.70143.79143.361,734,600
15 Sept 2021145.16145.60144.21145.00144.561,864,200
14 Sept 2021146.98147.24144.58144.74144.301,349,400
13 Sept 2021146.41146.89145.27146.34145.901,194,100
10 Sept 2021147.05147.30145.29145.40144.96937,900
09 Sept 2021146.68147.91145.69145.77145.33804,100
08 Sept 2021148.14148.57145.94147.03146.59972,300
07 Sept 2021149.44149.44148.17148.71148.261,006,300
03 Sept 2021150.82151.44149.57149.67149.221,077,500
02 Sept 2021151.17151.37149.85151.08150.63951,400
01 Sept 2021151.00151.00149.74150.48150.031,337,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...