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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	154.24	154.28	151.05	153.22	153.22	491,958
20 Jan 2022	157.81	158.65	153.68	154.00	154.00	2,218,700
19 Jan 2022	159.94	160.85	156.93	156.99	156.99	2,388,800
18 Jan 2022	158.99	160.02	156.10	159.05	159.05	2,135,600
14 Jan 2022	157.72	161.09	157.72	160.74	160.74	2,385,200
13 Jan 2022	161.06	162.35	159.35	159.62	159.62	1,239,600
12 Jan 2022	161.71	162.15	159.72	160.70	160.70	911,000
11 Jan 2022	158.92	160.79	157.69	160.26	160.26	1,031,000
10 Jan 2022	157.27	158.31	155.40	158.27	158.27	1,323,600
07 Jan 2022	160.92	162.06	158.24	158.57	158.57	1,523,300
06 Jan 2022	160.40	162.54	159.31	161.56	161.56	982,000
05 Jan 2022	164.37	165.81	160.70	160.70	160.70	1,216,600
04 Jan 2022	162.00	165.03	161.00	164.13	164.13	1,257,800
03 Jan 2022	161.98	162.65	159.83	161.00	161.00	1,152,600
31 Dec 2021	160.33	162.15	160.33	161.34	161.34	592,200
30 Dec 2021	162.25	163.25	160.16	160.59	160.59	675,400
29 Dec 2021	163.84	164.12	162.17	162.43	162.43	1,156,400
28 Dec 2021	162.60	163.31	161.92	162.59	162.59	687,500
27 Dec 2021	158.82	162.96	158.35	162.79	162.79	829,700
23 Dec 2021	157.62	159.43	157.12	158.45	158.45	632,300
22 Dec 2021	156.45	157.14	155.76	156.76	156.76	729,900
21 Dec 2021	155.54	156.90	154.25	156.82	156.82	1,258,000
20 Dec 2021	153.77	154.34	151.08	153.07	153.07	1,426,400
17 Dec 2021	159.32	159.93	155.50	156.41	156.41	2,772,600
16 Dec 2021	161.97	163.70	159.60	160.06	160.06	1,403,600
15 Dec 2021	157.72	160.88	156.55	160.75	160.75	1,093,300
14 Dec 2021	158.08	159.01	155.72	157.10	157.10	1,393,300
13 Dec 2021	159.91	160.10	156.76	158.08	158.08	1,129,700
10 Dec 2021	158.83	160.90	158.76	160.36	160.36	1,050,500
09 Dec 2021	157.92	158.76	157.08	157.14	157.14	946,300
08 Dec 2021	160.02	160.45	158.78	158.88	158.88	997,000
07 Dec 2021	159.51	160.36	158.64	159.22	159.22	1,509,900
06 Dec 2021	157.76	159.39	156.49	157.73	157.73	888,800
03 Dec 2021	158.19	159.73	154.27	155.95	155.95	1,459,000
02 Dec 2021	153.26	158.67	153.26	157.49	157.49	1,618,100
01 Dec 2021	157.97	158.89	152.68	152.72	152.72	1,458,700
30 Nov 2021	157.59	157.64	153.42	153.93	153.93	3,319,300
29 Nov 2021	158.15	159.83	156.29	159.39	159.39	1,515,400
26 Nov 2021	157.03	158.60	154.67	156.00	156.00	1,843,400
24 Nov 2021	159.75	160.60	158.06	160.36	160.36	1,678,400
23 Nov 2021	162.26	163.04	159.99	160.75	160.75	2,317,900
22 Nov 2021	165.60	166.37	162.52	162.54	162.54	1,279,100
19 Nov 2021	164.47	165.56	163.51	165.25	165.25	1,743,000
18 Nov 2021	165.42	165.99	162.98	164.15	164.15	1,373,500
18 Nov 2021	0.5 Dividend
17 Nov 2021	164.46	166.35	164.05	166.05	165.55	1,323,300
16 Nov 2021	164.21	166.44	163.28	164.90	164.40	1,409,600
15 Nov 2021	164.47	165.75	163.23	164.23	163.74	1,128,000
12 Nov 2021	162.76	164.53	160.71	164.31	163.82	1,553,900
11 Nov 2021	160.98	163.31	159.54	163.23	162.74	1,348,700
10 Nov 2021	159.96	161.74	159.79	160.59	160.11	1,230,100
09 Nov 2021	161.02	161.55	159.23	161.06	160.58	1,603,600
08 Nov 2021	159.97	160.46	157.38	158.00	157.52	1,848,400
05 Nov 2021	156.46	159.10	156.02	158.80	158.32	1,534,400
04 Nov 2021	153.58	155.59	153.02	154.97	154.50	1,191,200
03 Nov 2021	152.31	153.98	151.44	153.46	153.00	1,368,000
02 Nov 2021	151.20	152.50	150.99	152.05	151.59	1,310,300
01 Nov 2021	146.45	152.12	146.15	151.13	150.67	2,123,700
29 Oct 2021	144.38	146.48	144.31	146.00	145.56	1,671,400
28 Oct 2021	142.54	145.32	142.21	145.18	144.74	1,383,500
27 Oct 2021	145.05	145.93	142.74	142.84	142.41	1,964,000
26 Oct 2021	148.33	148.33	146.54	146.91	146.47	1,715,200
25 Oct 2021	148.10	149.11	147.05	147.69	147.25	1,244,900
22 Oct 2021	148.97	150.57	147.43	147.60	147.16	1,065,100
21 Oct 2021	147.00	148.78	146.38	148.70	148.25	1,752,700
20 Oct 2021	147.45	147.84	146.51	147.14	146.70	3,074,300
19 Oct 2021	147.68	148.05	146.84	147.01	146.57	1,144,900
18 Oct 2021	146.62	147.36	146.12	147.24	146.80	757,000
15 Oct 2021	148.00	148.44	146.52	147.30	146.86	2,814,100
14 Oct 2021	143.03	147.04	142.62	146.90	146.46	1,383,000
13 Oct 2021	141.94	142.86	140.21	141.42	140.99	1,642,600
12 Oct 2021	146.05	146.35	141.15	141.51	141.08	1,997,300
11 Oct 2021	146.00	148.02	145.43	145.63	145.19	1,469,000
08 Oct 2021	147.12	147.39	144.96	145.67	145.23	1,079,700
07 Oct 2021	145.85	148.10	145.18	146.41	145.97	1,123,300
06 Oct 2021	141.82	144.57	141.15	144.39	143.96	1,620,400
05 Oct 2021	141.31	144.39	140.95	143.62	143.19	1,762,300
04 Oct 2021	141.06	142.50	139.51	140.29	139.87	1,460,400
01 Oct 2021	138.09	142.21	137.50	141.73	141.30	1,898,300
30 Sept 2021	139.31	139.86	137.15	137.22	136.81	1,516,400
29 Sept 2021	141.51	141.64	138.63	138.71	138.29	1,156,600
28 Sept 2021	143.89	144.77	140.68	140.93	140.51	1,315,800
27 Sept 2021	143.35	145.58	143.35	144.90	144.46	933,100
24 Sept 2021	143.09	144.32	143.09	144.05	143.62	1,245,500
23 Sept 2021	141.84	144.30	141.44	144.00	143.57	1,161,300
22 Sept 2021	139.51	141.42	139.51	140.54	140.12	1,462,100
21 Sept 2021	140.54	140.85	137.30	138.24	137.82	1,905,900
20 Sept 2021	139.39	140.06	137.70	139.54	139.12	1,895,600
17 Sept 2021	142.92	144.12	140.71	141.83	141.40	3,016,800
16 Sept 2021	144.47	145.22	142.70	143.79	143.36	1,734,600
15 Sept 2021	145.16	145.60	144.21	145.00	144.56	1,864,200
14 Sept 2021	146.98	147.24	144.58	144.74	144.30	1,349,400
13 Sept 2021	146.41	146.89	145.27	146.34	145.90	1,194,100
10 Sept 2021	147.05	147.30	145.29	145.40	144.96	937,900
09 Sept 2021	146.68	147.91	145.69	145.77	145.33	804,100
08 Sept 2021	148.14	148.57	145.94	147.03	146.59	972,300
07 Sept 2021	149.44	149.44	148.17	148.71	148.26	1,006,300
03 Sept 2021	150.82	151.44	149.57	149.67	149.22	1,077,500
02 Sept 2021	151.17	151.37	149.85	151.08	150.63	951,400
01 Sept 2021	151.00	151.00	149.74	150.48	150.03	1,337,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,490.10-178.80(-2.33%)

ASX 2007,175.80-166.60(-2.27%)

AUD/USD0.7201-0.0027(-0.37%)

OIL84.13-1.42(-1.66%)

GOLD1,834.00-8.60(-0.47%)

BTC-AUD53,674.38-6,865.61(-11.34%)

TE Connectivity Ltd. (TEL)

ALL ORDS
7,490.10
-178.80(-2.33%)

ASX 200
7,175.80
-166.60(-2.27%)

AUD/USD
0.7201
-0.0027(-0.37%)

OIL
84.13
-1.42(-1.66%)

GOLD
1,834.00
-8.60(-0.47%)

BTC-AUD
53,674.38
-6,865.61(-11.34%)