TE Connectivity plc (TEL)
NYSE: TEL · Real-Time Price · USD
224.09
+2.02 (0.91%)
Oct 8, 2025, 11:32 AM EDT - Market open
TE Connectivity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 223.30 | 223.86 | 221.08 | 223.49 | - | 0.64% | 265,028 |
| Oct 7, 2025 | 223.68 | 224.64 | 219.40 | 222.07 | 222.07 | -0.40% | 1,256,173 |
| Oct 6, 2025 | 223.79 | 225.26 | 222.69 | 222.96 | 222.96 | 0.96% | 1,694,786 |
| Oct 3, 2025 | 221.17 | 224.97 | 220.73 | 220.84 | 220.84 | -0.12% | 1,990,848 |
| Oct 2, 2025 | 223.38 | 223.75 | 220.83 | 221.11 | 221.11 | -0.26% | 1,213,263 |
| Oct 1, 2025 | 217.64 | 222.01 | 217.27 | 221.69 | 221.69 | 0.98% | 1,613,245 |
| Sep 30, 2025 | 217.78 | 219.61 | 217.20 | 219.53 | 219.53 | 0.80% | 1,317,830 |
| Sep 29, 2025 | 219.55 | 219.75 | 216.56 | 217.78 | 217.78 | 0.34% | 1,181,252 |
| Sep 26, 2025 | 215.10 | 217.38 | 213.29 | 217.04 | 217.04 | 1.20% | 1,673,454 |
| Sep 25, 2025 | 211.80 | 214.71 | 210.80 | 214.47 | 214.47 | -0.51% | 2,108,393 |
| Sep 24, 2025 | 220.33 | 220.57 | 214.36 | 215.56 | 215.56 | -1.87% | 2,294,759 |
| Sep 23, 2025 | 219.55 | 221.00 | 218.02 | 219.66 | 219.66 | 0.49% | 1,092,879 |
| Sep 22, 2025 | 215.01 | 218.75 | 213.69 | 218.59 | 218.59 | 1.12% | 1,019,941 |
| Sep 19, 2025 | 217.80 | 218.21 | 214.48 | 216.17 | 216.17 | -0.52% | 4,017,400 |
| Sep 18, 2025 | 214.84 | 218.76 | 213.71 | 217.31 | 217.31 | 1.63% | 1,898,490 |
| Sep 17, 2025 | 212.71 | 215.17 | 211.34 | 213.83 | 213.83 | 0.60% | 2,380,184 |
| Sep 16, 2025 | 211.96 | 213.29 | 210.00 | 212.56 | 212.56 | 0.67% | 1,487,349 |
| Sep 15, 2025 | 210.06 | 212.94 | 209.82 | 211.15 | 211.15 | 0.63% | 1,183,965 |
| Sep 12, 2025 | 211.38 | 212.35 | 209.50 | 209.82 | 209.82 | -1.21% | 1,576,716 |
| Sep 11, 2025 | 211.05 | 215.22 | 209.50 | 212.40 | 212.40 | 0.97% | 1,699,795 |
| Sep 10, 2025 | 209.26 | 212.10 | 209.26 | 210.35 | 210.35 | 0.81% | 1,359,347 |
| Sep 9, 2025 | 207.46 | 209.03 | 206.27 | 208.65 | 208.65 | 0.38% | 1,232,400 |
| Sep 8, 2025 | 209.21 | 209.81 | 207.16 | 207.87 | 207.87 | -0.42% | 1,110,650 |
| Sep 5, 2025 | 209.38 | 209.92 | 206.71 | 208.74 | 208.74 | 0.10% | 1,047,871 |
| Sep 4, 2025 | 206.14 | 208.67 | 204.63 | 208.54 | 208.54 | 1.24% | 1,512,610 |
| Sep 3, 2025 | 205.48 | 207.00 | 204.01 | 205.98 | 205.98 | 0.69% | 1,510,598 |
| Sep 2, 2025 | 202.75 | 204.64 | 201.02 | 204.56 | 204.56 | -0.94% | 1,946,891 |
| Aug 29, 2025 | 206.83 | 208.07 | 205.30 | 206.50 | 206.50 | -0.74% | 1,331,432 |
| Aug 28, 2025 | 208.61 | 209.50 | 207.10 | 208.04 | 208.04 | 0.23% | 1,678,003 |
| Aug 27, 2025 | 206.34 | 207.99 | 205.64 | 207.57 | 207.57 | 0.32% | 1,573,384 |
| Aug 26, 2025 | 204.89 | 207.35 | 204.34 | 206.91 | 206.91 | 0.87% | 2,094,454 |
| Aug 25, 2025 | 205.19 | 206.51 | 204.79 | 205.13 | 205.13 | 0.06% | 1,315,700 |
| Aug 22, 2025 | 200.99 | 205.55 | 200.55 | 205.00 | 205.00 | 2.35% | 1,818,902 |
| Aug 21, 2025 | 200.93 | 202.39 | 199.89 | 200.30 | 199.61 | -0.62% | 1,677,708 |
| Aug 20, 2025 | 201.98 | 202.67 | 198.00 | 201.55 | 200.85 | -0.90% | 2,272,976 |
| Aug 19, 2025 | 203.49 | 204.45 | 202.95 | 203.39 | 202.69 | -0.15% | 1,118,645 |
| Aug 18, 2025 | 202.72 | 204.45 | 202.51 | 203.70 | 203.00 | 0.49% | 1,404,222 |
| Aug 15, 2025 | 207.26 | 208.70 | 201.89 | 202.71 | 202.01 | -2.06% | 1,870,209 |
| Aug 14, 2025 | 203.96 | 207.28 | 202.49 | 206.97 | 206.26 | 0.33% | 1,499,811 |
| Aug 13, 2025 | 205.35 | 207.22 | 204.41 | 206.29 | 205.58 | 1.05% | 1,391,673 |
| Aug 12, 2025 | 201.11 | 204.32 | 200.20 | 204.14 | 203.44 | 2.14% | 1,334,483 |
| Aug 11, 2025 | 202.05 | 202.83 | 199.35 | 199.86 | 199.17 | -1.05% | 1,311,290 |
| Aug 8, 2025 | 201.38 | 203.24 | 200.30 | 201.98 | 201.28 | 1.03% | 1,435,403 |
| Aug 7, 2025 | 201.84 | 201.84 | 199.22 | 199.92 | 199.23 | -0.06% | 1,274,867 |
| Aug 6, 2025 | 202.74 | 203.10 | 199.35 | 200.05 | 199.36 | -0.73% | 1,798,446 |
| Aug 5, 2025 | 204.81 | 204.81 | 200.58 | 201.53 | 200.83 | -1.21% | 2,062,235 |
| Aug 4, 2025 | 204.75 | 204.82 | 202.87 | 204.00 | 203.30 | 1.03% | 1,819,316 |
| Aug 1, 2025 | 201.86 | 202.83 | 199.24 | 201.93 | 201.23 | -1.86% | 2,931,353 |
| Jul 31, 2025 | 206.15 | 208.36 | 204.71 | 205.75 | 205.04 | -0.45% | 1,854,164 |
| Jul 30, 2025 | 208.43 | 209.40 | 205.81 | 206.68 | 205.97 | -1.19% | 2,662,748 |