Quantcast

TE Connectivity Ltd. New Switzerland Registered Shares Historical Stock Prices

TEL 
$90.58
*  
2.03
2.19%
Get TEL Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading TEL now
Exchange:NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    TEL Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-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.
16:00 92.01 92.135 89.59 90.58 1,818,168
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
09/11/2018 90.7 91.07 90.08 90.89 1,309,317
09/10/2018 90.97 91.39 90.68 91.15 1,246,987
09/07/2018 89.48 90.36 89.1 90.32 2,034,496
09/06/2018 90.19 90.56 89.41 89.6 1,927,920
09/05/2018 90.26 91.08 89.83 90.61 2,262,122
09/04/2018 91.69 91.69 90.19 90.35 1,771,935
08/31/2018 91.15 91.81 90.98 91.68 2,220,019
08/30/2018 91.71 91.93 90.97 91.37 3,140,169
08/29/2018 92.5 92.595 91.93 92 1,779,409
08/28/2018 93.17 93.17 92.3 92.49 1,740,259
08/27/2018 91.85 92.94 91.85 92.59 1,173,055
08/24/2018 91.32 91.67 90.68 91.54 1,328,697
08/23/2018 91.55 91.87 90.65 90.98 1,682,255
08/22/2018 92.85 92.87 91.4 92.17 2,700,368
08/21/2018 93.97 94.58 93.4 93.62 1,226,178
08/20/2018 93.14 94.07 93.14 93.77 2,341,967
08/17/2018 92.71 93.05 92.34 92.95 2,726,223
08/16/2018 93.16 93.74 92.66 92.79 1,063,617
08/15/2018 92.48 92.71 91.69 92.5 1,276,218
08/14/2018 92.45 93.48 92.15 93.24 1,159,806
08/13/2018 92.44 93.5 92.02 92.37 1,347,658
08/10/2018 92.68 92.68 91.73 92.15 1,648,285
08/09/2018 94.74 95.22 93.46 93.65 1,348,784
08/08/2018 94.71 95.03 94.12 94.71 974,377
08/07/2018 94.62 95.37 94.39 94.92 1,564,983
08/06/2018 93 94.07 93 94.03 1,023,673
08/03/2018 92.51 93.16 92.36 93.09 1,243,267
08/02/2018 91.94 93.21 91.53 92.51 1,548,725
08/01/2018 93.55 94.17 91.97 92.66 1,959,498
07/31/2018 93.81 94.43 93.31 93.57 3,016,948
07/30/2018 94.17 94.7 93.17 93.24 1,957,128
07/27/2018 94.26 95.125 93.53 94 1,907,122
07/26/2018 94.39 95.79 93.88 94.26 2,985,943
07/25/2018 90.82 94.3 90.04 93.99 4,383,896
07/24/2018 92.35 94.43 92.35 94 2,807,948
07/23/2018 91.56 91.84 90.955 91.7 1,335,656
07/20/2018 91.97 92.24 91.54 91.69 846,008
07/19/2018 92.1 92.87 91.93 92.32 757,444
07/18/2018 92.75 92.96 92.13 92.45 1,407,207
07/17/2018 91.01 92.5 90.35 92.34 1,867,776
07/16/2018 92.09 92.09 91.02 91.26 572,821
07/13/2018 91.99 92.45 91.7 91.85 1,004,692
07/12/2018 91.86 92.62 91.82 92.18 1,630,153
07/11/2018 92.6 92.6 91.13 91.24 987,610
07/10/2018 92.91 93.67 92.49 93.54 1,044,004
07/09/2018 92.22 92.895 91.29 92.77 1,140,298
07/06/2018 91.15 91.61 90.42 91.22 983,648
07/05/2018 90.31 91.26 89.41 91.26 1,516,928
07/03/2018 90.9 91.44 89.59 89.69 815,359
07/02/2018 89.07 90.56 88.411 90.49 1,646,911
06/29/2018 89.48 90.63 89.08 90.06 3,498,582
06/28/2018 91.44 91.44 88.71 89.45 3,179,699
06/27/2018 93.96 94.67 91.75 91.82 1,616,624
06/26/2018 94.07 94.56 93.61 93.95 1,286,142
06/25/2018 94.75 94.82 93.06 93.84 1,870,507
*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