TE Connectivity plc (TEL)
NYSE: TEL · Real-Time Price · USD
129.54
-0.41 (-0.32%)
Apr 15, 2025, 4:00 PM EDT - Market closed
TE Connectivity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 129.27 | 131.39 | 128.78 | 129.54 | 129.54 | -0.32% | 1,810,995 |
| Apr 14, 2025 | 131.09 | 131.43 | 127.84 | 129.95 | 129.95 | 1.56% | 2,226,395 |
| Apr 11, 2025 | 127.13 | 129.02 | 124.25 | 127.95 | 127.95 | 0.47% | 2,465,385 |
| Apr 10, 2025 | 132.15 | 132.15 | 123.28 | 127.35 | 127.35 | -4.86% | 2,103,762 |
| Apr 9, 2025 | 120.60 | 135.37 | 120.06 | 133.86 | 133.86 | 9.43% | 3,126,199 |
| Apr 8, 2025 | 127.53 | 129.34 | 120.36 | 122.32 | 122.32 | -0.96% | 3,127,626 |
| Apr 7, 2025 | 117.76 | 127.92 | 116.30 | 123.50 | 123.50 | 1.23% | 3,531,726 |
| Apr 4, 2025 | 127.08 | 127.08 | 120.99 | 122.00 | 122.00 | -6.14% | 4,119,562 |
| Apr 3, 2025 | 136.95 | 138.17 | 129.95 | 129.98 | 129.98 | -8.65% | 2,922,371 |
| Apr 2, 2025 | 139.35 | 143.22 | 139.35 | 142.29 | 142.29 | 1.13% | 1,555,008 |
| Apr 1, 2025 | 141.60 | 142.10 | 139.64 | 140.70 | 140.70 | -0.44% | 1,341,920 |
| Mar 31, 2025 | 140.73 | 142.84 | 139.71 | 141.32 | 141.32 | -0.57% | 2,424,682 |
| Mar 28, 2025 | 146.00 | 146.35 | 141.43 | 142.13 | 142.13 | -3.39% | 1,544,906 |
| Mar 27, 2025 | 149.28 | 149.40 | 145.75 | 147.11 | 147.11 | -1.76% | 1,903,149 |
| Mar 26, 2025 | 150.96 | 151.82 | 147.38 | 149.74 | 149.74 | -0.70% | 2,166,518 |
| Mar 25, 2025 | 149.15 | 150.83 | 148.03 | 150.80 | 150.80 | 1.22% | 2,867,736 |
| Mar 24, 2025 | 147.55 | 149.48 | 146.83 | 148.98 | 148.98 | 1.92% | 1,802,139 |
| Mar 21, 2025 | 144.46 | 146.34 | 143.68 | 146.17 | 146.17 | -0.08% | 4,288,365 |
| Mar 20, 2025 | 146.69 | 147.76 | 145.85 | 146.28 | 146.28 | -1.00% | 1,923,749 |
| Mar 19, 2025 | 147.64 | 149.04 | 146.54 | 147.76 | 147.76 | 0.61% | 2,100,856 |
| Mar 18, 2025 | 146.92 | 148.17 | 145.34 | 146.86 | 146.86 | 0.08% | 1,092,143 |
| Mar 17, 2025 | 145.13 | 147.69 | 144.36 | 146.74 | 146.74 | 0.59% | 1,160,229 |
| Mar 14, 2025 | 143.12 | 146.40 | 142.67 | 145.88 | 145.88 | 3.30% | 1,492,518 |
| Mar 13, 2025 | 142.51 | 144.84 | 141.09 | 141.22 | 141.22 | -1.37% | 1,421,379 |
| Mar 12, 2025 | 144.18 | 145.81 | 142.81 | 143.18 | 143.18 | -0.95% | 1,581,072 |
| Mar 11, 2025 | 148.25 | 148.31 | 143.85 | 144.56 | 144.56 | -2.36% | 1,511,951 |
| Mar 10, 2025 | 148.90 | 152.00 | 147.25 | 148.05 | 148.05 | -1.83% | 1,785,336 |
| Mar 7, 2025 | 146.80 | 151.30 | 146.46 | 150.81 | 150.81 | 2.39% | 1,828,822 |
| Mar 6, 2025 | 148.45 | 149.47 | 146.56 | 147.29 | 147.29 | -2.31% | 1,233,182 |
| Mar 5, 2025 | 148.73 | 151.49 | 148.29 | 150.78 | 150.78 | 1.85% | 1,289,305 |
| Mar 4, 2025 | 148.00 | 150.21 | 145.66 | 148.04 | 148.04 | -1.70% | 2,094,810 |
| Mar 3, 2025 | 155.00 | 155.38 | 149.85 | 150.60 | 150.60 | -2.23% | 1,597,308 |
| Feb 28, 2025 | 151.35 | 154.13 | 150.62 | 154.03 | 154.03 | 1.50% | 2,377,280 |
| Feb 27, 2025 | 152.56 | 155.66 | 151.50 | 151.76 | 151.76 | -0.63% | 1,742,382 |
| Feb 26, 2025 | 153.17 | 153.62 | 151.84 | 152.72 | 152.72 | 0.51% | 1,868,056 |
| Feb 25, 2025 | 153.58 | 153.65 | 151.55 | 151.94 | 151.94 | -0.82% | 1,141,831 |
| Feb 24, 2025 | 155.00 | 155.80 | 153.20 | 153.20 | 153.20 | -0.85% | 1,290,253 |
| Feb 21, 2025 | 155.46 | 156.32 | 153.23 | 154.51 | 154.51 | -0.82% | 1,577,355 |
| Feb 20, 2025 | 155.33 | 155.83 | 153.20 | 155.78 | 155.13 | -0.17% | 1,533,454 |
| Feb 19, 2025 | 154.63 | 156.87 | 153.21 | 156.05 | 155.40 | 1.06% | 1,523,818 |
| Feb 18, 2025 | 152.50 | 154.85 | 151.02 | 154.42 | 153.77 | 1.08% | 1,247,913 |
| Feb 14, 2025 | 155.00 | 156.40 | 151.60 | 152.77 | 152.13 | -0.29% | 1,753,717 |
| Feb 13, 2025 | 148.00 | 153.55 | 147.59 | 153.22 | 152.58 | 4.59% | 2,344,107 |
| Feb 12, 2025 | 147.98 | 148.29 | 145.19 | 146.49 | 145.88 | -1.59% | 2,353,122 |
| Feb 11, 2025 | 148.33 | 150.32 | 147.87 | 148.86 | 148.24 | -0.55% | 980,034 |
| Feb 10, 2025 | 148.21 | 149.97 | 147.59 | 149.69 | 149.06 | 1.91% | 1,172,236 |
| Feb 7, 2025 | 147.08 | 148.00 | 145.30 | 146.88 | 146.27 | 0.28% | 1,165,460 |
| Feb 6, 2025 | 147.01 | 148.84 | 146.44 | 146.47 | 145.86 | 0.17% | 1,160,596 |
| Feb 5, 2025 | 145.51 | 147.18 | 144.71 | 146.22 | 145.61 | 1.00% | 840,260 |
| Feb 4, 2025 | 144.18 | 146.03 | 144.18 | 144.77 | 144.16 | -0.20% | 1,411,147 |