TE Connectivity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	220.95	220.95	211.79	214.20	214.20	-2.05%	1,519,628
Aug 11, 2026	214.82	221.98	214.56	218.69	218.69	2.06%	1,285,017
Aug 10, 2026	215.73	216.88	212.80	214.28	214.28	-0.95%	1,064,260
Aug 7, 2026	214.68	217.07	213.76	216.33	216.33	0.58%	2,085,691
Aug 6, 2026	217.76	220.68	214.89	215.08	215.08	-1.35%	1,444,151
Aug 5, 2026	217.05	219.56	215.10	218.02	218.02	0.55%	2,569,647
Aug 4, 2026	208.92	217.44	206.60	216.82	216.82	5.78%	2,570,633
Aug 3, 2026	205.84	206.31	200.61	204.97	204.97	-0.35%	2,536,260
Jul 31, 2026	210.49	211.40	205.49	205.69	205.69	-0.43%	2,269,347
Jul 30, 2026	211.94	213.23	203.21	206.58	206.58	-0.18%	3,037,371
Jul 29, 2026	214.89	215.03	205.57	206.95	206.95	-3.43%	3,023,234
Jul 28, 2026	205.16	214.72	203.38	214.29	214.29	3.23%	3,507,299
Jul 27, 2026	204.69	207.66	203.05	207.58	207.58	2.29%	2,310,196
Jul 24, 2026	198.91	203.44	197.67	202.94	202.94	2.09%	1,961,521
Jul 23, 2026	198.11	203.92	196.82	198.79	198.79	-0.74%	3,520,071
Jul 22, 2026	199.33	201.00	190.27	200.28	200.28	-4.18%	8,709,822
Jul 21, 2026	206.15	211.99	204.74	209.01	209.01	2.89%	3,091,758
Jul 20, 2026	205.25	206.69	201.59	203.14	203.14	-0.08%	2,985,450
Jul 17, 2026	198.14	204.30	196.87	203.31	203.31	0.37%	2,394,377
Jul 16, 2026	198.45	203.78	197.68	202.57	202.57	0.61%	2,356,307
Jul 15, 2026	202.84	204.29	197.38	201.34	201.34	0.18%	1,721,202
Jul 14, 2026	201.26	203.82	199.44	200.98	200.98	1.41%	1,423,907
Jul 13, 2026	199.64	203.27	197.17	198.18	198.18	-1.09%	1,952,824
Jul 10, 2026	199.57	204.25	199.15	200.36	200.36	0.73%	1,923,576
Jul 9, 2026	200.39	201.92	195.90	198.91	198.91	1.36%	2,773,669
Jul 8, 2026	194.29	197.05	191.66	196.24	196.24	-0.81%	1,889,213
Jul 7, 2026	197.83	199.07	194.34	197.84	197.84	-1.15%	1,850,406
Jul 6, 2026	198.42	203.11	198.25	200.15	200.15	1.37%	1,589,095
Jul 2, 2026	201.44	205.67	195.22	197.44	197.44	-1.99%	1,877,631
Jul 1, 2026	200.50	204.86	199.02	201.44	201.44	-0.08%	2,055,171
Jun 30, 2026	198.20	203.67	197.81	201.61	201.61	1.67%	3,215,652
Jun 29, 2026	197.44	199.52	194.28	198.30	198.30	0.28%	1,805,384
Jun 26, 2026	196.69	198.41	194.87	197.74	197.74	-1.16%	3,574,969
Jun 25, 2026	201.82	204.62	198.75	200.07	200.07	0.77%	2,230,596
Jun 24, 2026	201.00	202.70	195.57	198.55	198.55	-2.22%	3,108,979
Jun 23, 2026	206.30	207.96	203.04	203.05	203.05	-4.53%	2,337,928
Jun 22, 2026	214.81	216.99	210.66	212.69	212.69	-2.27%	2,451,404
Jun 18, 2026	216.65	219.33	216.04	217.64	217.64	2.56%	3,155,461
Jun 17, 2026	220.34	220.57	211.51	212.20	212.20	-2.21%	2,039,978
Jun 16, 2026	216.94	218.66	213.10	217.00	217.00	0.40%	2,163,162
Jun 15, 2026	217.34	218.99	214.74	216.14	216.14	2.74%	2,107,065
Jun 12, 2026	210.39	212.33	207.57	210.38	210.38	1.27%	1,927,509
Jun 11, 2026	202.21	208.22	201.48	207.74	207.74	2.84%	2,633,099
Jun 10, 2026	208.28	213.33	200.42	202.00	202.00	-4.22%	2,566,842
Jun 9, 2026	210.10	216.62	202.55	210.91	210.91	2.58%	2,936,923
Jun 8, 2026	213.03	213.93	201.51	205.61	205.61	-3.31%	3,498,739
Jun 5, 2026	217.13	217.91	210.75	212.65	212.65	-3.67%	1,853,856
Jun 4, 2026	215.91	223.76	215.00	220.75	220.75	1.08%	2,244,941
Jun 3, 2026	216.58	223.32	215.29	218.39	218.39	1.70%	2,201,164
Jun 2, 2026	211.48	216.17	210.09	214.73	214.73	1.72%	1,989,539