Quantcast

TE Connectivity Ltd. New Switzerland Registered Shares Historical Stock Prices

TEL 
$73.955
*  
0.805
1.08%
Get TEL Alerts
*Delayed - data as of Dec. 13, 2018 12:15 ET  -  Find a broker to begin trading TEL now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    TEL Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 12-SEP-2018 TO 12-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:15 75.20 75.48 73.90 73.955 402,512
12/12/2018 75.24 75.92 74.42 74.76 1,769,965
12/11/2018 75.64 75.64 73.41 73.85 1,879,554
12/10/2018 73.23 74.47 73.08 74.09 1,852,523
12/07/2018 75.42 75.93 73.02 73.33 2,907,935
12/06/2018 73.11 75.77 72.5958 75.7 3,321,779
12/04/2018 77.68 77.68 73.88 74.17 3,153,057
12/03/2018 78.04 78.74 76.72 77.83 2,242,949
11/30/2018 75.67 76.99 75.54 76.93 2,255,678
11/29/2018 75.66 76.3 75.31 75.7 1,254,458
11/28/2018 74.45 75.98 73.42 75.98 2,248,142
11/27/2018 74.72 75.25 73.625 73.97 2,277,713
11/26/2018 75.89 76.09 75 75.43 1,460,488
11/23/2018 74.35 75.45 74.15 74.96 724,741
11/21/2018 74.41 76.25 74.27 75.14 1,941,344
11/20/2018 73.55 74.51 73.26 74.41 2,093,074
11/19/2018 77.33 77.52 74.27 74.62 2,304,489
11/16/2018 76.39 78.44 76.0564 77.65 3,995,088
11/15/2018 75.59 77.33 75.5522 76.83 3,903,964
11/14/2018 77.28 77.67 75.87 76.08 3,191,812
11/13/2018 77.11 78.4225 76.59 76.82 2,529,520
11/12/2018 78.39 78.86 76.5 76.66 2,361,986
11/09/2018 79.67 80.34 78.8 79.13 2,170,189
11/08/2018 79.9 80.74 79.77 80.29 1,326,136
11/07/2018 78.93 80.31 78.53 80.23 2,687,611
11/06/2018 78.4 79.005 78.08 78.4 2,093,825
11/05/2018 77.48 78.89 76.77 78.67 2,152,031
11/02/2018 77.68 78.32 76.99 77.44 2,714,785
11/01/2018 76.18 77.69 75.87 77.25 5,263,643
10/31/2018 75.99 80.36 75.34 75.42 5,454,425
10/30/2018 75.82 78.26 75.22 78.17 4,201,710
10/29/2018 76.28 77.58 74.635 75.68 2,490,447
10/26/2018 74.2 76.3 73.7 74.86 2,750,684
10/25/2018 74.67 76.03 74.67 75.82 1,960,715
10/24/2018 76.96 77.285 74.03 74.15 2,325,059
10/23/2018 75.99 77.06 74.71 76.72 3,006,932
10/22/2018 77.86 78 77.11 77.48 1,032,136
10/19/2018 78.8 78.95 77.53 77.55 1,968,426
10/18/2018 79.13 79.65 78.25 78.61 2,069,781
10/17/2018 80.22 80.22 78.86 79.55 1,465,550
10/16/2018 79.08 80.15 78.95 80.06 1,420,531
10/15/2018 78.71 79.32 78.53 78.62 1,815,091
10/12/2018 79.58 80.08 77.7 78.91 1,840,570
10/11/2018 80.99 81.39 78.59 78.66 2,495,250
10/10/2018 82.37 82.4 80.37 80.88 5,172,923
10/09/2018 83.97 84.05 82.02 82.38 3,562,221
10/08/2018 84.08 84.4 83.06 83.99 1,856,529
10/05/2018 85.77 86.379 83.84 84.19 1,915,646
10/04/2018 86.83 86.87 85.33 86.16 1,501,528
10/03/2018 86.89 87.78 85.5 86.8 1,461,854
10/02/2018 86.63 87.53 86.57 86.91 2,362,451
10/01/2018 86.91 87.61 85.84 86.83 2,738,903
09/28/2018 87.74 88.62 87.37 87.93 2,110,542
09/27/2018 89.07 89.26 88.01 88.09 1,993,074
09/26/2018 89.19 89.59 88.7201 88.99 1,495,976
09/25/2018 90.26 90.26 88.86 89.38 2,092,641
09/24/2018 91.78 92.135 89.59 90.58 1,806,082
09/21/2018 93.33 93.87 92.43 92.61 3,166,813
09/20/2018 92.75 93 92.13 92.63 1,685,132
09/19/2018 90.06 92.4 89.54 92.06 2,098,550
09/18/2018 91.7 91.87 88.84 89.76 2,243,018
09/17/2018 92.48 92.71 91.7 91.88 2,172,487
09/14/2018 91.74 92.14 91.27 91.77 1,404,122
09/13/2018 91 92.16 90.89 91.73 1,579,951
09/12/2018 90.78 91.09 90.08 90.73 1,149,771
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio