New Zealand markets closed

TE Connectivity Ltd. (TEL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
145.24+0.31 (+0.21%)
At close: 04:00PM EDT
144.88 -0.36 (-0.25%)
After hours: 06:13PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024145.65146.24144.86145.24145.241,414,786
27 Mar 2024142.73145.24142.73144.93144.932,502,200
26 Mar 2024141.66142.28141.44141.63141.631,625,500
25 Mar 2024144.00144.00141.59141.61141.611,757,500
22 Mar 2024143.89144.44143.12143.31143.311,526,700
21 Mar 2024142.67145.02142.48143.99143.993,178,900
20 Mar 2024140.99142.00140.08141.33141.331,772,600
19 Mar 2024139.86141.44139.77140.67140.672,137,100
18 Mar 2024140.09141.49139.90140.00140.002,565,400
15 Mar 2024138.16139.84138.16139.16139.162,979,100
14 Mar 2024140.98141.29138.90139.45139.451,716,200
13 Mar 2024141.04141.87140.59141.39141.391,582,000
12 Mar 2024142.13142.13140.24140.54140.541,653,100
11 Mar 2024139.46141.46139.46141.03141.032,153,500
08 Mar 2024142.85143.27140.37140.53140.532,069,100
07 Mar 2024142.00143.08141.73142.46142.461,874,200
06 Mar 2024141.83143.26141.34141.41141.413,034,400
05 Mar 2024142.25143.31139.75140.24140.242,254,300
04 Mar 2024143.65144.11143.04143.06143.062,295,700
01 Mar 2024143.29144.17142.32143.74143.741,594,800
29 Feb 2024144.07144.47143.07143.56143.562,693,400
28 Feb 2024143.03144.11142.67143.10143.101,634,300
27 Feb 2024143.83144.43143.07143.63143.632,799,900
26 Feb 2024143.17143.69142.62142.79142.791,963,800
23 Feb 2024144.00144.33142.45143.11143.111,273,500
22 Feb 2024143.55144.03142.21143.63143.631,700,500
21 Feb 2024140.25140.93139.76140.74140.741,789,300
20 Feb 2024141.04141.44139.36140.22140.222,012,800
16 Feb 2024143.22144.06142.31142.40142.401,951,800
15 Feb 2024142.80144.63142.77143.17143.172,587,900
15 Feb 20240.59 Dividend
14 Feb 2024141.92142.96141.12142.80142.212,789,900
13 Feb 2024141.19142.06139.31140.74140.161,953,300
12 Feb 2024143.94145.01143.08143.29142.702,281,600
09 Feb 2024143.16144.45142.74144.05143.451,401,700
08 Feb 2024142.20143.25141.53143.11142.521,781,100
07 Feb 2024141.80142.49140.85141.99141.403,090,600
06 Feb 2024140.76141.79140.11141.55140.971,885,500
05 Feb 2024142.13142.46140.26140.79140.211,632,900
02 Feb 2024141.72143.54141.04142.82142.231,315,000
01 Feb 2024142.50142.61140.20142.25141.663,586,400
31 Jan 2024144.00144.57141.99142.19141.602,766,500
30 Jan 2024145.81146.84145.19145.23144.631,233,100
29 Jan 2024143.04145.73142.60145.67145.071,856,800
26 Jan 2024145.80145.82143.47144.48143.883,302,400
25 Jan 2024144.52145.00142.86144.26143.663,641,700
24 Jan 2024143.39146.83141.55143.63143.044,074,200
23 Jan 2024133.64135.19133.57134.65134.092,745,900
22 Jan 2024133.00134.09133.00133.20132.653,008,700
19 Jan 2024131.16132.54129.92132.54131.992,624,600
18 Jan 2024130.00130.47128.91130.46129.922,997,600
17 Jan 2024129.33130.20128.52129.13128.602,045,900
16 Jan 2024131.17131.49128.70130.74130.202,580,500
12 Jan 2024132.25133.32131.46131.93131.381,973,200
11 Jan 2024132.92133.24131.22132.10131.552,143,700
10 Jan 2024133.00133.53132.47133.17132.621,842,400
09 Jan 2024132.07133.81132.07133.16132.611,270,000
08 Jan 2024133.62134.19132.52133.85133.301,525,900
05 Jan 2024131.76133.30131.56132.35131.801,825,700
04 Jan 2024135.00135.04131.96132.46131.912,634,700
03 Jan 2024137.77138.14136.84137.13136.561,685,000
02 Jan 2024139.29139.70138.09138.92138.351,367,700
29 Dec 2023140.69141.23140.04140.50139.92795,900
28 Dec 2023141.16141.34140.44141.07140.49626,100
27 Dec 2023141.27141.46140.24140.77140.19809,200
26 Dec 2023141.20141.78140.51141.33140.75660,200
22 Dec 2023140.70141.61139.96140.97140.39786,500
21 Dec 2023139.49140.04138.63139.88139.301,046,100
20 Dec 2023140.31141.64138.42138.51137.941,513,000
19 Dec 2023141.43142.00140.65141.12140.541,162,500
18 Dec 2023141.87142.05140.88140.98140.401,318,500
15 Dec 2023141.75142.88139.12141.62141.033,172,300
14 Dec 2023139.39143.81138.98143.34142.752,006,000
13 Dec 2023137.22138.00135.11137.89137.321,634,300
12 Dec 2023135.80136.04135.01135.50134.941,020,000
11 Dec 2023134.06136.31133.71135.76135.201,170,400
08 Dec 2023132.02133.69131.46133.32132.771,445,600
07 Dec 2023131.56132.91130.82132.37131.821,245,200
06 Dec 2023130.81131.88130.28131.23130.691,080,000
05 Dec 2023130.31130.31128.81129.69129.15941,700
04 Dec 2023130.87131.85130.58131.00130.462,175,100
01 Dec 2023130.64132.48130.16132.00131.451,368,700
30 Nov 2023131.14131.25129.73131.00130.462,234,800
29 Nov 2023131.03131.74130.39130.43129.891,156,400
28 Nov 2023130.52131.26129.82130.19129.651,332,700
27 Nov 2023130.34131.31130.24130.65130.111,607,100
24 Nov 2023131.22131.53130.78131.06130.52573,900
22 Nov 2023131.66132.11130.96131.33130.79956,800
21 Nov 2023131.00131.36130.21130.71130.17853,200
20 Nov 2023131.16131.98130.80131.26130.721,348,300
17 Nov 2023132.21132.35130.96131.46130.921,425,900
16 Nov 2023131.36132.42130.52131.34130.801,578,500
16 Nov 20230.59 Dividend
15 Nov 2023131.22133.21131.04131.77130.641,702,800
14 Nov 2023127.04130.76126.87130.55129.431,678,100
13 Nov 2023125.93126.40124.95124.97123.901,038,700
10 Nov 2023124.48127.07123.79126.65125.561,673,100
09 Nov 2023125.75126.11124.04124.10123.031,372,400
08 Nov 2023125.20125.92124.25125.04123.971,234,200
07 Nov 2023125.21125.81124.87125.04123.971,449,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...