TE Connectivity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	208.11	209.80	204.28	205.28	205.28	-1.04%	2,408,965
May 1, 2026	211.33	211.33	205.03	207.43	207.43	-2.00%	2,726,201
Apr 30, 2026	207.84	212.20	204.45	211.66	211.66	3.12%	3,054,362
Apr 29, 2026	205.23	206.19	201.89	205.25	205.25	0.47%	2,365,040
Apr 28, 2026	206.05	209.05	202.87	204.30	204.30	-2.49%	2,362,499
Apr 27, 2026	214.67	215.89	208.46	209.52	209.52	-2.40%	3,118,317
Apr 24, 2026	219.99	223.00	212.04	214.67	214.67	-1.41%	3,297,193
Apr 23, 2026	217.76	222.25	214.72	217.73	217.73	-1.50%	4,768,925
Apr 22, 2026	216.78	223.49	210.78	221.04	221.04	-9.10%	8,041,123
Apr 21, 2026	248.12	252.56	242.65	243.18	243.18	-1.81%	4,027,221
Apr 20, 2026	248.03	249.00	246.54	247.66	247.66	0.62%	2,292,206
Apr 17, 2026	239.63	246.50	238.71	246.14	246.14	4.08%	2,715,661
Apr 16, 2026	232.96	237.46	232.22	236.48	236.48	1.00%	2,055,973
Apr 15, 2026	235.57	236.88	231.18	234.15	234.15	-1.15%	1,538,287
Apr 14, 2026	236.72	238.31	232.84	236.88	236.88	1.09%	1,714,895
Apr 13, 2026	227.51	234.34	224.29	234.33	234.33	1.98%	1,201,844
Apr 10, 2026	229.99	232.99	228.59	229.78	229.78	0.50%	1,195,482
Apr 9, 2026	224.23	229.36	222.65	228.63	228.63	2.51%	1,877,916
Apr 8, 2026	220.74	225.18	220.74	223.03	223.03	5.71%	1,921,208
Apr 7, 2026	207.76	211.31	207.05	210.98	210.98	0.60%	1,014,166
Apr 6, 2026	209.51	210.89	207.69	209.73	209.73	0.32%	825,127
Apr 2, 2026	205.98	214.77	205.03	209.07	209.07	-1.23%	1,241,489
Apr 1, 2026	207.90	213.83	207.90	211.67	211.67	1.27%	1,639,438
Mar 31, 2026	202.18	209.19	200.27	209.02	209.02	5.23%	2,495,960
Mar 30, 2026	204.87	206.43	197.59	198.64	198.64	-1.73%	3,301,940
Mar 27, 2026	201.46	204.52	199.81	202.14	202.14	-0.52%	1,711,445
Mar 26, 2026	205.64	209.15	202.98	203.20	203.20	-3.25%	1,951,189
Mar 25, 2026	208.60	210.57	206.28	210.02	210.02	1.77%	2,288,965
Mar 24, 2026	198.22	207.32	198.22	206.37	206.37	2.78%	2,081,478
Mar 23, 2026	201.18	203.75	197.17	200.79	200.79	2.53%	2,046,016
Mar 20, 2026	197.54	199.40	193.55	195.84	195.84	-1.29%	2,592,231
Mar 19, 2026	192.60	199.67	191.12	198.39	198.39	1.09%	1,738,782
Mar 18, 2026	204.04	205.66	195.76	196.25	196.25	-3.96%	2,371,543
Mar 17, 2026	206.00	211.48	201.60	204.34	204.34	0.44%	2,029,192
Mar 16, 2026	203.45	206.44	201.42	203.45	203.45	2.03%	1,635,132
Mar 13, 2026	199.11	203.26	197.97	199.41	199.41	0.79%	1,661,204
Mar 12, 2026	204.88	206.59	197.15	197.84	197.84	-3.56%	2,068,310
Mar 11, 2026	202.86	205.39	198.99	205.14	205.14	1.08%	1,560,093
Mar 10, 2026	207.39	210.00	202.91	202.95	202.95	-1.60%	1,755,390
Mar 9, 2026	201.69	207.46	197.07	206.24	206.24	0.19%	1,926,351
Mar 6, 2026	205.73	209.25	204.34	205.85	205.85	-2.24%	1,743,105
Mar 5, 2026	213.04	221.60	209.12	210.56	210.56	0.74%	2,926,009
Mar 4, 2026	206.97	212.36	206.16	209.02	209.02	2.31%	1,895,829
Mar 3, 2026	205.22	207.89	200.16	204.31	204.31	-3.62%	4,429,380
Mar 2, 2026	225.65	226.62	207.82	211.98	211.98	-7.89%	5,014,196
Feb 27, 2026	232.25	234.52	227.06	230.15	230.15	-2.39%	2,480,943
Feb 26, 2026	244.74	244.99	234.00	235.79	235.79	-2.73%	2,083,458
Feb 25, 2026	245.00	245.00	235.83	242.40	242.40	0.40%	2,589,936
Feb 24, 2026	234.25	242.27	231.18	241.44	241.44	4.39%	1,804,708
Feb 23, 2026	233.16	234.96	230.65	231.28	231.28	-1.47%	1,515,966