TE Connectivity plc (BVMF:T1EL34)
Brazil · Delayed Price · Currency is BRL 657.14
+8.36 (1.29%)
At close: Nov 12, 2025
TE Connectivity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 650.65 | 657.14 | 650.65 | 657.14 | 657.14 | 1.29% | 2 |
| Nov 11, 2025 | 647.00 | 648.78 | 647.00 | 648.78 | 648.78 | -1.18% | 6 |
| Nov 10, 2025 | 648.70 | 656.50 | 648.70 | 656.50 | 656.50 | 2.12% | 2 |
| Nov 7, 2025 | 636.35 | 642.85 | 636.35 | 642.85 | 642.85 | -1.85% | 16 |
| Nov 4, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -1.15% | 2 |
| Nov 3, 2025 | 661.32 | 662.64 | 661.32 | 662.64 | 662.64 | -0.05% | 6 |
| Oct 31, 2025 | 661.05 | 663.00 | 661.05 | 663.00 | 663.00 | 0.29% | 2 |
| Oct 30, 2025 | 661.05 | 661.05 | 661.05 | 661.05 | 661.05 | 2.01% | 1 |
| Oct 29, 2025 | 651.00 | 651.00 | 648.00 | 648.00 | 648.00 | 1.44% | 3 |
| Oct 24, 2025 | 636.00 | 638.82 | 636.00 | 638.82 | 638.82 | 1.51% | 2 |
| Oct 23, 2025 | 629.30 | 629.30 | 629.30 | 629.30 | 629.30 | 1.04% | 1 |
| Oct 22, 2025 | 622.81 | 622.81 | 622.81 | 622.81 | 622.81 | 1.69% | 1 |
| Oct 21, 2025 | 615.00 | 615.00 | 612.44 | 612.44 | 612.44 | 0.27% | 5 |
| Oct 20, 2025 | 610.80 | 610.80 | 610.80 | 610.80 | 610.80 | 0.49% | 1 |
| Oct 14, 2025 | 607.80 | 607.80 | 607.80 | 607.80 | 607.80 | 1.39% | 1 |
| Oct 13, 2025 | 599.44 | 599.44 | 599.44 | 599.44 | 599.44 | 0.01% | 1 |
| Oct 10, 2025 | 604.44 | 604.44 | 599.40 | 599.40 | 599.40 | 0.09% | 6 |
| Oct 8, 2025 | 598.85 | 598.85 | 598.85 | 598.85 | 598.85 | 1.67% | 1 |
| Oct 7, 2025 | 589.00 | 589.00 | 589.00 | 589.00 | 589.00 | -1.45% | 3 |
| Oct 3, 2025 | 597.67 | 597.67 | 597.67 | 597.67 | 597.67 | 1.13% | 1 |
| Oct 1, 2025 | 582.00 | 591.02 | 582.00 | 591.02 | 591.02 | 1.70% | 7 |
| Sep 30, 2025 | 576.52 | 581.16 | 576.52 | 581.16 | 581.16 | 0.70% | 8 |
| Sep 29, 2025 | 577.68 | 577.68 | 572.45 | 577.10 | 577.10 | 0.37% | 106 |
| Sep 26, 2025 | 578.26 | 578.26 | 575.00 | 575.00 | 575.00 | -0.16% | 4 |
| Sep 24, 2025 | 571.00 | 575.94 | 571.00 | 575.94 | 575.94 | -1.46% | 5 |
| Sep 23, 2025 | 584.50 | 584.50 | 584.50 | 584.50 | 584.50 | 0.78% | 1 |
| Sep 22, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 0.45% | 1 |
| Sep 18, 2025 | 572.85 | 577.41 | 572.85 | 577.41 | 577.41 | 1.99% | 2 |
| Sep 17, 2025 | 565.04 | 568.40 | 564.48 | 566.16 | 566.16 | 1.46% | 30 |
| Sep 16, 2025 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | -1.05% | 2 |
| Sep 15, 2025 | 565.00 | 565.00 | 563.92 | 563.92 | 563.92 | -2.34% | 12 |
| Sep 11, 2025 | 575.13 | 577.41 | 575.13 | 577.41 | 577.41 | 1.10% | 13 |
| Sep 10, 2025 | 571.14 | 571.14 | 571.14 | 571.14 | 571.14 | 0.78% | 1 |
| Sep 9, 2025 | 566.72 | 566.72 | 566.72 | 566.72 | 566.72 | 1.14% | 1 |
| Sep 8, 2025 | 570.00 | 570.00 | 560.31 | 560.31 | 560.31 | -1.33% | 14 |
| Sep 4, 2025 | 565.04 | 571.76 | 565.04 | 567.84 | 567.84 | 0.60% | 9 |
| Aug 28, 2025 | 564.48 | 564.48 | 564.48 | 564.48 | 564.48 | - | 1 |
| Aug 27, 2025 | 564.48 | 564.48 | 564.48 | 564.48 | 564.48 | 0.10% | 15 |
| Aug 26, 2025 | 558.88 | 563.92 | 558.88 | 563.92 | 563.92 | -3.88% | 3 |
| Aug 22, 2025 | 586.67 | 586.67 | 586.67 | 586.67 | 586.67 | 7.01% | 1 |
| Aug 20, 2025 | 542.08 | 548.24 | 542.08 | 548.24 | 546.87 | -1.01% | 20 |
| Aug 18, 2025 | 553.85 | 553.85 | 553.85 | 553.85 | 552.47 | -1.30% | 19 |