TE Connectivity Ltd. New Switzerland Registered Sharesのデータ

TE Connectivity Ltd. New Switzerland Registered Sharesの基本情報

名前 TE Connectivity Ltd. New Switzerland Registered Shares
ティッカー TEL
国 Switzerland
上場年 nan
セクター Technology

TE Connectivity Ltd. New Switzerland Registered Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 132.65 130.45 130.49 131.26 1174300.0 131.26
2021-02-12 129.89 126.86 126.86 129.77 1126200.0 129.77
2021-02-11 128.32 126.42 127.32 127.61 1323000.0 127.61
2021-02-10 130.0 126.32 130.0 126.49 1806400.0 126.49
2021-02-09 129.9 128.34 129.75 128.79 1761000.0 128.79
2021-02-08 130.0 127.58 128.5 129.99 1347300.0 129.99
2021-02-05 130.47 127.51 130.47 128.06 1866600.0 128.06
2021-02-04 130.74 127.55 128.75 128.89 2615800.0 128.89
2021-02-03 129.1 124.16 124.5 128.69 3415500.0 128.69
2021-02-02 126.82 123.8 126.31 124.2 2396900.0 124.2
2021-02-01 125.4 121.01 122.19 124.53 2544600.0 124.53
2021-01-29 121.31 117.86 119.06 120.4 3439400.0 120.4
2021-01-28 124.12 119.7 121.7 119.85 3148400.0 119.85
2021-01-27 125.0 116.87 122.5 119.93 2444000.0 119.93
2021-01-26 127.69 123.48 127.55 123.54 2722700.0 123.54
2021-01-25 128.91 126.42 127.71 127.7 1479400.0 127.7
2021-01-22 129.56 128.18 129.07 128.39 1540500.0 128.39
2021-01-21 131.8 129.73 130.74 130.31 1498100.0 130.31
2021-01-20 131.34 129.01 130.11 130.38 1362500.0 130.38
2021-01-19 130.48 129.04 129.67 129.52 1612500.0 129.52
2021-01-15 129.38 127.04 129.38 127.95 1482500.0 127.95
2021-01-14 131.97 130.1 130.56 130.2 1970800.0 130.2
2021-01-13 130.48 129.24 129.86 129.91 1430300.0 129.91
2021-01-12 131.04 128.38 130.89 129.53 1473500.0 129.53
2021-01-11 130.67 128.49 128.49 130.47 2445800.0 130.47
2021-01-08 131.75 128.24 129.89 130.47 2301300.0 130.47
2021-01-07 129.47 126.8 127.16 128.66 1875000.0 128.66
2021-01-06 127.89 124.45 125.0 126.13 2306100.0 126.13
2021-01-05 122.85 120.39 120.67 122.61 1191400.0 122.61
2021-01-04 122.41 118.98 121.19 120.3 1386500.0 120.3
2020-12-31 121.23 119.34 119.74 121.07 760000.0 121.07
2020-12-30 120.35 119.0 119.0 119.76 697800.0 119.76
2020-12-29 120.35 118.0 120.08 118.15 888500.0 118.15
2020-12-28 121.18 119.68 120.67 119.92 652100.0 119.92
2020-12-24 120.25 118.93 119.38 119.82 627300.0 119.82
2020-12-23 119.86 117.77 117.89 119.65 2120000.0 119.65
2020-12-22 117.61 115.59 117.45 116.79 1178500.0 116.79
2020-12-21 117.43 115.18 115.31 117.05 1164700.0 117.05
2020-12-18 117.92 115.35 116.3 117.49 2979700.0 117.49
2020-12-17 117.32 115.52 116.66 116.16 1633600.0 116.16
2020-12-16 118.36 115.56 118.36 115.68 1550100.0 115.68
2020-12-15 118.81 116.97 118.44 117.91 2818500.0 117.91
2020-12-14 119.11 117.17 118.83 117.17 1618700.0 117.17
2020-12-11 118.72 117.5 117.67 118.08 1377700.0 118.08
2020-12-10 118.94 117.75 118.12 118.47 1727400.0 118.47
2020-12-09 119.96 118.48 119.01 118.82 2358800.0 118.82
2020-12-08 119.49 118.11 118.38 118.99 1401000.0 118.99
2020-12-07 119.74 118.17 119.32 118.65 2192900.0 118.65
2020-12-04 120.18 118.16 118.16 119.66 1794600.0 119.66
2020-12-03 118.03 115.7 116.22 117.97 2636300.0 117.97
2020-12-02 116.3 114.2 114.44 115.86 1286800.0 115.86
2020-12-01 117.18 114.2 116.1 114.64 1668100.0 114.64
2020-11-30 115.35 113.01 114.6 113.97 2432500.0 113.97
2020-11-27 116.22 115.01 115.83 115.31 621500.0 115.31
2020-11-25 116.49 114.38 116.08 114.93 996500.0 114.93
2020-11-24 117.0 113.69 113.78 116.93 1845300.0 116.93
2020-11-23 113.38 111.37 112.0 112.97 1189200.0 112.97
2020-11-20 111.47 110.56 111.35 110.68 1179600.0 110.68
2020-11-19 111.64 108.68 109.48 111.34 1376400.0 111.34
2020-11-18 112.32 110.3 111.33 110.31 2032300.0 109.83
2020-11-17 112.02 109.48 110.13 111.18 1385900.0 110.7
2020-11-16 111.57 108.17 108.27 111.05 1676400.0 110.57
2020-11-13 109.78 107.09 107.09 109.54 1491100.0 109.06
2020-11-12 108.49 105.59 107.47 106.33 1579900.0 105.87
2020-11-11 109.72 106.83 108.01 108.62 2131900.0 108.15
2020-11-10 108.78 106.19 106.31 106.88 1589800.0 106.41
2020-11-09 114.42 105.76 113.34 105.86 2595900.0 105.4
2020-11-06 105.92 104.4 104.77 105.3 1128000.0 104.84
2020-11-05 106.11 101.65 103.06 104.78 1867700.0 104.32
2020-11-04 103.32 100.04 102.06 101.35 1843500.0 100.91
2020-11-03 102.92 100.76 101.14 101.78 1217000.0 101.34
2020-11-02 100.55 98.02 98.3 99.5 2217600.0 99.07
2020-10-30 96.9 94.16 95.58 96.88 1295000.0 96.46
2020-10-29 98.38 95.96 96.28 96.05 1889800.0 95.63
2020-10-28 100.99 96.7 100.29 96.87 2049800.0 96.45
2020-10-27 104.28 101.57 103.61 101.67 1644800.0 101.23
2020-10-26 104.82 103.23 104.76 103.97 1481900.0 103.52
2020-10-23 107.45 106.08 107.03 106.3 1870700.0 105.84
2020-10-22 107.38 105.93 106.46 106.29 2237600.0 105.83
2020-10-21 107.81 105.78 106.07 105.9 1416700.0 105.44
2020-10-20 107.87 105.98 107.29 106.02 1846000.0 105.56
2020-10-19 108.37 105.11 107.94 105.43 994400.0 104.97
2020-10-16 108.77 106.75 107.87 107.76 1901600.0 107.29
2020-10-15 107.16 104.1 104.73 107.13 1933100.0 106.66
2020-10-14 107.44 104.88 106.93 105.65 1374200.0 105.19
2020-10-13 107.78 106.18 107.06 106.38 1361100.0 105.92
2020-10-12 108.39 107.12 107.84 107.33 1567600.0 106.86
2020-10-09 109.27 106.97 107.64 107.35 1372700.0 106.88
2020-10-08 106.26 104.68 105.32 106.01 1190500.0 105.55
2020-10-07 105.17 103.12 103.15 104.55 1492800.0 104.1
2020-10-06 103.1 101.08 101.4 101.83 1968200.0 101.39
2020-10-05 101.63 99.57 99.67 101.37 1474700.0 100.93
2020-10-02 99.31 95.0 96.16 98.36 947700.0 97.93
2020-10-01 99.41 97.56 99.3 98.55 1350500.0 98.12
2020-09-30 99.64 97.17 97.69 97.74 1391600.0 97.31
2020-09-29 97.97 96.73 97.43 97.45 1605700.0 97.03
2020-09-28 98.26 96.8 96.92 97.09 1484600.0 96.67
2020-09-25 95.93 93.25 93.91 95.37 1654200.0 94.96
2020-09-24 95.22 90.88 93.0 94.18 1920700.0 93.77
2020-09-23 97.3 93.73 96.13 93.96 1488600.0 93.55
2020-09-22 98.0 95.28 96.87 96.33 1638800.0 95.91
2020-09-21 97.45 95.05 97.31 96.37 2240800.0 95.95
2020-09-18 101.81 98.3 100.48 98.59 2762800.0 98.16
2020-09-17 102.36 100.0 100.8 101.09 1495000.0 100.65
2020-09-16 103.2 101.32 102.25 101.87 1895200.0 101.43
2020-09-15 101.57 99.75 100.29 100.95 1183900.0 100.51
2020-09-14 100.14 98.8 98.95 99.58 1192800.0 99.15
2020-09-11 98.8 96.93 97.29 97.83 941500.0 97.4
2020-09-10 99.75 96.68 99.08 96.8 1354900.0 96.38
2020-09-09 98.87 96.66 96.88 98.05 1545000.0 97.62
2020-09-08 97.76 95.27 97.39 95.4 1425000.0 94.98
2020-09-04 99.71 97.34 97.65 98.75 2213500.0 98.32
2020-09-03 100.42 97.0 99.85 97.83 2396500.0 97.4
2020-09-02 100.96 97.88 99.0 100.64 1695200.0 100.2
2020-09-01 98.53 95.81 96.28 98.51 1697100.0 98.08
2020-08-31 98.68 96.45 98.17 96.6 2232400.0 96.18
2020-08-28 98.06 95.26 95.37 97.94 1858100.0 97.51
2020-08-27 96.29 95.19 95.92 95.45 1272700.0 95.03
2020-08-26 95.99 94.53 95.25 95.8 1035500.0 95.38
2020-08-25 95.61 94.34 95.0 94.91 1515900.0 94.5
2020-08-24 94.94 93.42 93.75 94.68 994700.0 94.27
2020-08-21 93.7 91.99 92.59 93.54 1582600.0 93.13
2020-08-20 93.18 92.37 93.05 92.39 1225600.0 91.99
2020-08-19 94.98 93.78 94.18 94.17 1845600.0 93.28
2020-08-18 95.0 93.76 94.52 94.04 1042300.0 93.15
2020-08-17 95.44 94.48 95.12 94.76 853800.0 93.87
2020-08-14 95.78 94.34 95.06 94.76 960100.0 93.87
2020-08-13 96.5 94.57 94.92 95.89 1858800.0 94.99
2020-08-12 95.76 94.63 95.15 95.45 1169100.0 94.55
2020-08-11 96.95 94.79 95.86 95.04 2124900.0 94.14
2020-08-10 94.39 92.53 92.55 94.25 1168600.0 93.36
2020-08-07 92.43 91.12 91.12 92.42 1032200.0 91.55
2020-08-06 92.17 91.37 91.46 91.71 1113500.0 90.85
2020-08-05 92.52 91.46 91.63 92.24 1377400.0 91.37
2020-08-04 91.07 89.39 89.7 91.07 1878300.0 90.21
2020-08-03 90.15 88.94 89.41 89.79 1206600.0 88.94
2020-07-31 89.17 87.46 88.76 89.07 1778900.0 88.23
2020-07-30 89.91 87.92 89.51 89.2 2214200.0 88.36
2020-07-29 90.99 84.16 84.95 89.89 2335200.0 89.04
2020-07-28 89.35 86.87 88.95 86.91 2363800.0 86.09
2020-07-27 90.13 86.96 87.84 89.94 1496500.0 89.09
2020-07-24 87.94 86.76 87.72 87.27 2176000.0 86.45
2020-07-23 88.33 86.22 86.48 88.31 1849100.0 87.48
2020-07-22 87.55 86.42 86.87 86.78 1032900.0 85.96
2020-07-21 88.03 85.9 87.65 86.14 1384100.0 85.33
2020-07-20 85.39 83.8 84.98 85.2 1316200.0 84.4
2020-07-17 86.09 84.3 84.88 85.58 2065800.0 84.77
2020-07-16 85.47 84.16 84.61 84.72 1632700.0 83.92
2020-07-15 85.61 83.12 83.27 85.49 2044000.0 84.68
2020-07-14 81.56 78.36 79.0 81.47 1796600.0 80.7
2020-07-13 81.17 79.59 79.92 79.79 1760500.0 79.04
2020-07-10 79.76 78.49 78.7 78.77 2293900.0 78.03
2020-07-09 80.16 78.16 80.0 79.06 1599200.0 78.31
2020-07-08 81.6 79.34 81.33 80.09 1514700.0 79.34
2020-07-07 82.13 80.76 81.66 80.83 1377400.0 80.07
2020-07-06 83.34 82.01 82.62 82.5 927100.0 81.72
2020-07-02 82.3 80.6 81.4 80.88 1164100.0 80.12
2020-07-01 81.95 79.67 81.83 80.06 1469600.0 79.31
2020-06-30 82.13 80.0 80.11 81.55 1921100.0 80.78
2020-06-29 81.1 78.65 79.13 80.6 946700.0 79.84
2020-06-26 79.36 78.33 78.88 78.68 2140400.0 77.94
2020-06-25 79.05 76.59 77.39 78.98 1316300.0 78.24
2020-06-24 81.21 77.75 81.01 78.07 1664200.0 77.33
2020-06-23 82.61 81.34 82.03 81.66 2851100.0 80.89
2020-06-22 81.31 79.11 80.29 80.95 1327400.0 80.19
2020-06-19 82.82 80.07 82.76 80.7 2758400.0 79.94
2020-06-18 82.02 80.06 80.63 81.33 1159500.0 80.56
2020-06-17 82.53 80.69 82.53 81.41 1698100.0 80.64
2020-06-16 83.94 80.49 82.85 82.2 2512200.0 81.43
2020-06-15 80.19 75.7 76.98 79.94 1925300.0 79.19
2020-06-12 83.04 77.66 81.7 78.59 3650100.0 77.85
2020-06-11 82.66 78.59 82.63 78.87 1525400.0 78.13
2020-06-10 87.53 85.1 87.53 85.14 2806300.0 84.34
2020-06-09 89.91 87.0 89.7 87.08 2764800.0 86.26
2020-06-08 92.46 90.43 91.87 91.65 1977300.0 90.79
2020-06-05 92.91 90.99 91.81 91.04 2753400.0 90.18
2020-06-04 89.28 87.34 88.08 88.82 1747400.0 87.98
2020-06-03 90.02 87.01 87.95 89.1 2334300.0 88.26
2020-06-02 86.32 84.5 85.04 86.27 2316800.0 85.46
2020-06-01 84.7 81.63 82.5 84.53 2366600.0 83.73
2020-05-29 82.31 79.55 82.31 81.25 4787700.0 80.48
2020-05-28 85.48 82.33 83.85 82.78 3425100.0 82.0
2020-05-27 83.32 80.58 81.92 83.22 1740600.0 82.44
2020-05-26 81.21 78.74 79.27 80.62 1729600.0 79.86
2020-05-22 76.68 74.9 76.34 76.23 1186300.0 75.51
2020-05-21 78.15 76.12 77.4 76.29 1531900.0 75.57
2020-05-20 79.37 77.37 77.59 78.35 2286000.0 77.14
2020-05-19 77.76 75.44 76.45 76.37 1540100.0 75.19
2020-05-18 76.62 72.57 72.84 76.27 1640200.0 75.09
2020-05-15 70.25 68.82 69.13 70.04 3278900.0 68.95
2020-05-14 69.99 66.61 67.86 69.85 2054000.0 68.77
2020-05-13 71.4 68.21 70.73 68.75 1082800.0 67.68
2020-05-12 74.66 71.39 74.56 71.41 1358800.0 70.3
2020-05-11 75.88 74.08 75.56 74.61 1399200.0 73.45
2020-05-08 77.17 74.41 74.67 76.75 1668100.0 75.56
2020-05-07 74.53 72.75 72.9 73.32 1259600.0 72.18
2020-05-06 72.2 69.81 71.06 71.83 1249000.0 70.72
2020-05-05 71.94 70.24 70.4 70.82 1634000.0 69.72
2020-05-04 70.55 68.48 70.07 69.46 1256200.0 68.38
2020-05-01 71.69 70.03 71.56 70.58 1510200.0 69.49
2020-04-30 77.01 73.4 77.01 73.46 2241300.0 72.32
2020-04-29 78.52 75.42 76.04 78.38 2743200.0 77.17
2020-04-28 79.83 73.2 78.54 73.65 3449900.0 72.51
2020-04-27 73.79 70.55 70.64 73.47 1972100.0 72.33
2020-04-24 70.61 68.49 68.76 70.15 1887500.0 69.06
2020-04-23 69.1 67.49 67.52 68.15 2137200.0 67.09
2020-04-22 67.52 65.76 66.53 67.28 1748900.0 66.24
2020-04-21 66.31 63.55 64.98 64.55 2397400.0 63.55
2020-04-20 67.85 64.79 66.04 66.58 2251900.0 65.55
2020-04-17 68.18 65.05 65.23 67.44 4389900.0 66.4
2020-04-16 66.1 62.88 65.88 63.66 2623500.0 62.67
2020-04-15 68.46 64.8 67.52 65.41 2001600.0 64.4
2020-04-14 71.93 69.73 70.44 69.97 1649400.0 68.89
2020-04-13 71.19 68.6 70.95 69.12 1898100.0 68.05
2020-04-09 72.27 69.27 69.6 71.17 3026200.0 70.07
2020-04-08 69.92 65.56 65.96 69.06 1580700.0 67.99
2020-04-07 69.47 64.87 68.33 65.04 2190700.0 64.03
2020-04-06 66.15 61.48 61.48 65.62 2107500.0 64.6
2020-04-03 61.13 57.53 59.12 58.69 2125400.0 57.78
2020-04-02 61.02 57.94 59.06 58.99 2410900.0 58.08
2020-04-01 61.94 58.71 60.31 59.12 2559700.0 58.2
2020-03-31 64.27 62.05 63.11 62.98 2138400.0 62.0
2020-03-30 64.14 61.84 62.64 63.72 1610400.0 62.73
2020-03-27 66.33 62.28 65.23 62.78 2018700.0 61.81
2020-03-26 68.45 63.03 63.64 68.2 2705100.0 67.14
2020-03-25 67.39 60.2 60.74 63.49 2708800.0 62.51
2020-03-24 60.96 57.02 57.6 60.56 3292900.0 59.62
2020-03-23 56.35 53.31 53.93 54.67 3602000.0 53.82
2020-03-20 56.87 52.31 55.81 55.56 4068000.0 54.7
2020-03-19 56.36 48.62 52.62 54.6 4333700.0 53.75
2020-03-18 61.3 49.97 58.29 53.08 5309800.0 52.26
2020-03-17 65.91 54.74 62.28 63.06 6009000.0 62.08
2020-03-16 66.59 56.13 56.17 60.94 5085700.0 60.0
2020-03-13 72.65 65.47 71.22 70.21 4747800.0 69.12
2020-03-12 74.93 65.1 67.69 67.6 3878400.0 66.55
2020-03-11 76.4 72.06 76.12 72.99 2831400.0 71.86
2020-03-10 79.01 75.09 76.78 78.7 2747700.0 77.48
2020-03-09 75.7 72.01 72.88 74.14 3217500.0 72.99
2020-03-06 79.86 77.23 77.65 78.69 2955800.0 77.47
2020-03-05 83.4 81.0 82.94 81.37 2027400.0 80.11
2020-03-04 85.83 83.01 84.09 85.8 1645500.0 84.47
2020-03-03 86.48 82.3 85.14 83.0 2237700.0 81.71
2020-03-02 85.36 81.55 83.62 85.35 2015200.0 84.03
2020-02-28 83.08 78.83 80.43 82.87 3458300.0 81.59
2020-02-27 86.26 83.12 84.19 83.19 2269600.0 81.9
2020-02-26 88.73 86.15 86.94 86.16 2286400.0 84.82
2020-02-25 89.02 86.02 89.0 86.35 2510800.0 85.01
2020-02-24 89.18 87.27 88.91 88.09 1914600.0 86.73
2020-02-21 92.63 90.9 92.04 91.73 1363000.0 90.31
2020-02-20 93.56 92.05 92.35 92.92 987800.0 91.48
2020-02-19 93.75 92.09 92.47 93.38 1147000.0 91.48
2020-02-18 92.87 91.42 92.74 91.98 1651400.0 90.11