TE Connectivity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	228.82	229.70	226.37	229.89	-	0.15%	808,251
Dec 2, 2025	228.46	230.32	226.37	229.55	229.55	1.68%	2,905,575
Dec 1, 2025	224.96	227.25	221.33	225.75	225.75	-0.18%	1,747,270
Nov 28, 2025	226.40	227.64	225.07	226.15	226.15	0.63%	611,622
Nov 26, 2025	222.26	226.94	222.26	224.73	224.73	1.11%	1,533,005
Nov 25, 2025	222.44	224.18	219.42	222.26	222.26	0.92%	1,583,035
Nov 24, 2025	219.96	222.30	218.85	220.23	220.23	0.59%	3,841,731
Nov 21, 2025	214.20	220.92	213.56	218.93	218.93	2.07%	2,760,396
Nov 20, 2025	238.50	239.36	213.88	214.49	213.78	-7.96%	4,106,729
Nov 19, 2025	230.88	235.83	230.00	233.04	232.27	0.65%	1,621,450
Nov 18, 2025	232.99	233.70	229.86	231.54	230.77	-1.14%	2,217,621
Nov 17, 2025	236.57	238.92	232.49	234.21	233.43	-1.31%	1,855,141
Nov 14, 2025	232.92	240.52	230.59	237.33	236.54	0.44%	2,006,180
Nov 13, 2025	244.26	245.43	235.30	236.28	235.50	-4.08%	2,018,383
Nov 12, 2025	247.31	249.53	246.30	246.32	245.50	-0.34%	2,449,940
Nov 11, 2025	246.50	247.48	245.04	247.16	246.34	-0.24%	1,556,640
Nov 10, 2025	245.50	249.04	243.04	247.76	246.94	2.20%	1,681,265
Nov 7, 2025	239.39	242.55	237.28	242.42	241.62	-0.03%	1,936,588
Nov 6, 2025	249.21	249.87	241.61	242.50	241.70	-2.61%	1,941,309
Nov 5, 2025	243.27	250.67	242.53	249.00	248.18	2.24%	2,002,419
Nov 4, 2025	243.56	246.03	241.91	243.55	242.74	-1.34%	2,070,269
Nov 3, 2025	248.57	248.59	245.00	246.87	246.05	-0.06%	1,820,320
Oct 31, 2025	244.54	247.92	243.96	247.01	246.19	1.46%	2,441,940
Oct 30, 2025	240.96	247.34	240.00	243.45	242.64	1.12%	1,617,157
Oct 29, 2025	244.08	246.13	236.21	240.76	239.96	1.78%	3,133,595
Oct 28, 2025	237.84	239.75	233.84	236.54	235.76	-0.08%	2,948,031
Oct 27, 2025	237.24	238.99	235.86	236.74	235.96	0.46%	2,259,716
Oct 24, 2025	236.42	237.63	235.44	235.65	234.87	0.67%	1,365,872
Oct 23, 2025	230.09	234.68	230.09	234.09	233.32	2.18%	1,432,340
Oct 22, 2025	234.50	237.50	227.29	229.10	228.34	0.39%	3,134,371
Oct 21, 2025	230.35	234.50	227.61	228.22	227.46	1.00%	2,851,724
Oct 20, 2025	225.00	226.96	224.07	225.96	225.21	1.34%	1,799,960
Oct 17, 2025	223.20	224.53	222.09	222.98	222.24	-0.54%	1,343,759
Oct 16, 2025	224.89	226.50	221.52	224.19	223.45	0.67%	1,139,090
Oct 15, 2025	224.60	226.10	221.41	222.69	221.95	0.92%	1,306,497
Oct 14, 2025	215.63	222.12	212.32	220.65	219.92	0.58%	1,317,980
Oct 13, 2025	218.69	220.18	217.14	219.38	218.65	2.24%	1,476,966
Oct 10, 2025	223.91	224.25	214.29	214.57	213.86	-3.55%	1,153,353
Oct 9, 2025	225.68	226.40	220.50	222.46	221.72	-0.88%	1,293,823
Oct 8, 2025	223.30	225.27	221.08	224.43	223.69	1.06%	1,343,496
Oct 7, 2025	223.68	224.64	219.40	222.07	221.33	-0.40%	1,256,173
Oct 6, 2025	223.79	225.26	222.69	222.96	222.22	0.96%	1,694,786
Oct 3, 2025	221.17	224.97	220.73	220.84	220.11	-0.12%	1,990,848
Oct 2, 2025	223.38	223.75	220.83	221.11	220.38	-0.26%	1,213,263
Oct 1, 2025	217.64	222.01	217.27	221.69	220.96	0.98%	1,613,245
Sep 30, 2025	217.78	219.61	217.20	219.53	218.80	0.80%	1,317,830
Sep 29, 2025	219.55	219.75	216.56	217.78	217.06	0.34%	1,181,252
Sep 26, 2025	215.10	217.38	213.29	217.04	216.32	1.20%	1,673,454
Sep 25, 2025	211.80	214.71	210.80	214.47	213.76	-0.51%	2,108,393
Sep 24, 2025	220.33	220.57	214.36	215.56	214.85	-1.87%	2,294,759