TE Connectivity plc (BVMF:T1EL34)
Brazil · Delayed Price · Currency is BRL 625.58
+6.38 (1.03%)
At close: Feb 25, 2026
TE Connectivity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 625.58 | 625.58 | 625.58 | 625.58 | 625.58 | 1.03% | 1 |
| Feb 24, 2026 | 620.40 | 622.20 | 618.60 | 619.20 | 619.20 | 3.90% | 8 |
| Feb 23, 2026 | 596.58 | 596.58 | 594.14 | 595.97 | 595.97 | -2.13% | 81 |
| Feb 20, 2026 | 611.99 | 611.99 | 608.93 | 608.93 | 608.93 | 2.69% | 2 |
| Feb 11, 2026 | 590.40 | 592.95 | 590.40 | 592.95 | 592.95 | 7.81% | 4 |
| Feb 5, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -2.49% | 1 |
| Feb 4, 2026 | 564.04 | 564.04 | 564.04 | 564.04 | 564.04 | -4.19% | 2 |
| Jan 29, 2026 | 591.50 | 591.50 | 588.12 | 588.70 | 588.70 | 1.47% | 5 |
| Jan 28, 2026 | 588.60 | 592.80 | 580.20 | 580.20 | 580.20 | -3.88% | 8 |
| Jan 27, 2026 | 606.60 | 611.17 | 603.00 | 603.60 | 603.60 | 0.40% | 107 |
| Jan 26, 2026 | 599.04 | 602.98 | 599.04 | 601.21 | 601.21 | -2.22% | 14 |
| Jan 22, 2026 | 632.57 | 632.57 | 614.27 | 614.88 | 614.88 | -0.71% | 16 |
| Jan 21, 2026 | 600.00 | 624.00 | 600.00 | 619.29 | 619.29 | -1.78% | 12 |
| Jan 20, 2026 | 646.75 | 646.75 | 630.50 | 630.50 | 630.50 | -1.48% | 23 |
| Jan 15, 2026 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4.84% | 4 |
| Jan 13, 2026 | 610.47 | 610.47 | 610.47 | 610.47 | 610.47 | -2.81% | 10 |
| Jan 12, 2026 | 628.14 | 628.14 | 628.14 | 628.14 | 628.14 | 1.43% | 7 |
| Jan 6, 2026 | 644.49 | 644.49 | 614.88 | 619.29 | 619.29 | -4.38% | 36 |
| Dec 29, 2025 | 647.68 | 647.68 | 647.68 | 647.68 | 647.68 | 4.15% | 7 |
| Dec 16, 2025 | 617.52 | 621.86 | 616.90 | 621.86 | 621.86 | -1.18% | 19 |
| Dec 5, 2025 | 629.31 | 629.31 | 629.31 | 629.31 | 629.31 | 1.54% | 1 |
| Dec 4, 2025 | 619.76 | 619.76 | 619.76 | 619.76 | 619.76 | 1.78% | 1 |
| Nov 27, 2025 | 608.94 | 608.94 | 608.94 | 608.94 | 608.94 | -7.33% | 3 |
| Nov 12, 2025 | 650.65 | 657.14 | 650.65 | 657.14 | 655.75 | 1.29% | 2 |
| Nov 11, 2025 | 647.00 | 648.78 | 647.00 | 648.78 | 647.41 | -1.18% | 6 |
| Nov 10, 2025 | 648.70 | 656.50 | 648.70 | 656.50 | 655.11 | 2.12% | 2 |
| Nov 7, 2025 | 636.35 | 642.85 | 636.35 | 642.85 | 641.49 | -1.85% | 16 |
| Nov 4, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 653.61 | -1.15% | 2 |
| Nov 3, 2025 | 661.32 | 662.64 | 661.32 | 662.64 | 661.24 | -0.05% | 6 |
| Oct 31, 2025 | 661.05 | 663.00 | 661.05 | 663.00 | 661.60 | 0.29% | 2 |
| Oct 30, 2025 | 661.05 | 661.05 | 661.05 | 661.05 | 659.65 | 2.01% | 1 |
| Oct 29, 2025 | 651.00 | 651.00 | 648.00 | 648.00 | 646.63 | 1.44% | 3 |
| Oct 24, 2025 | 636.00 | 638.82 | 636.00 | 638.82 | 637.47 | 1.51% | 2 |
| Oct 23, 2025 | 629.30 | 629.30 | 629.30 | 629.30 | 627.97 | 1.04% | 1 |
| Oct 22, 2025 | 622.81 | 622.81 | 622.81 | 622.81 | 621.49 | 1.69% | 1 |
| Oct 21, 2025 | 615.00 | 615.00 | 612.44 | 612.44 | 611.14 | 0.27% | 5 |
| Oct 20, 2025 | 610.80 | 610.80 | 610.80 | 610.80 | 609.51 | 0.49% | 1 |
| Oct 14, 2025 | 607.80 | 607.80 | 607.80 | 607.80 | 606.51 | 1.39% | 1 |
| Oct 13, 2025 | 599.44 | 599.44 | 599.44 | 599.44 | 598.17 | 0.01% | 1 |
| Oct 10, 2025 | 604.44 | 604.44 | 599.40 | 599.40 | 598.13 | 0.09% | 6 |
| Oct 8, 2025 | 598.85 | 598.85 | 598.85 | 598.85 | 597.58 | 1.67% | 1 |
| Oct 7, 2025 | 589.00 | 589.00 | 589.00 | 589.00 | 587.75 | -1.45% | 3 |
| Oct 3, 2025 | 597.67 | 597.67 | 597.67 | 597.67 | 596.40 | 1.13% | 1 |
| Oct 1, 2025 | 582.00 | 591.02 | 582.00 | 591.02 | 589.77 | 1.70% | 7 |
| Sep 30, 2025 | 576.52 | 581.16 | 576.52 | 581.16 | 579.93 | 0.70% | 8 |
| Sep 29, 2025 | 577.68 | 577.68 | 572.45 | 577.10 | 575.88 | 0.37% | 106 |
| Sep 26, 2025 | 578.26 | 578.26 | 575.00 | 575.00 | 573.78 | -0.16% | 4 |
| Sep 24, 2025 | 571.00 | 575.94 | 571.00 | 575.94 | 574.72 | -1.46% | 5 |
| Sep 23, 2025 | 584.50 | 584.50 | 584.50 | 584.50 | 583.26 | 0.78% | 1 |
| Sep 22, 2025 | 580.00 | 580.00 | 580.00 | 580.00 | 578.77 | 0.45% | 1 |