TE Connectivity plc (TEL)
NYSE: TEL · Real-Time Price · USD
209.82
-2.58 (-1.21%)
At close: Sep 12, 2025, 4:00 PM EDT
209.85
+0.03 (0.01%)
After-hours: Sep 12, 2025, 7:50 PM EDT
TE Connectivity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 211.38 | 212.35 | 209.50 | 209.82 | 209.82 | -1.21% | 1,576,627 |
| 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 |
| Jul 29, 2025 | 211.81 | 212.76 | 208.14 | 209.17 | 208.45 | -0.08% | 1,558,052 |
| Jul 28, 2025 | 206.73 | 210.05 | 205.76 | 209.34 | 208.62 | 0.62% | 2,291,987 |
| Jul 25, 2025 | 206.89 | 208.17 | 203.46 | 208.06 | 207.34 | 1.20% | 2,069,259 |
| Jul 24, 2025 | 200.93 | 206.35 | 199.56 | 205.60 | 204.89 | 1.76% | 3,270,126 |
| Jul 23, 2025 | 187.11 | 202.27 | 187.00 | 202.04 | 201.34 | 11.95% | 4,808,936 |
| Jul 22, 2025 | 178.94 | 181.29 | 177.21 | 180.47 | 179.85 | 0.53% | 2,970,946 |
| Jul 21, 2025 | 178.53 | 180.75 | 177.88 | 179.51 | 178.89 | 0.30% | 2,000,254 |
| Jul 18, 2025 | 178.43 | 179.75 | 178.09 | 178.97 | 178.35 | 0.73% | 4,341,852 |
| Jul 17, 2025 | 175.90 | 179.07 | 175.28 | 177.68 | 177.07 | 0.74% | 1,699,824 |
| Jul 16, 2025 | 175.48 | 176.57 | 173.54 | 176.38 | 175.77 | 0.54% | 1,703,295 |
| Jul 15, 2025 | 177.56 | 178.28 | 175.37 | 175.44 | 174.83 | -0.42% | 1,656,288 |
| Jul 14, 2025 | 177.56 | 177.56 | 175.23 | 176.18 | 175.57 | -0.53% | 1,227,926 |
| Jul 11, 2025 | 176.82 | 178.10 | 174.99 | 177.11 | 176.50 | 1.19% | 1,542,807 |
| Jul 10, 2025 | 173.63 | 175.31 | 172.64 | 175.03 | 174.43 | 1.38% | 1,723,410 |
| Jul 9, 2025 | 172.69 | 173.32 | 171.27 | 172.65 | 172.05 | 0.13% | 1,586,234 |
| Jul 8, 2025 | 172.34 | 173.34 | 170.93 | 172.43 | 171.84 | 0.75% | 1,498,301 |
| Jul 7, 2025 | 173.31 | 174.44 | 170.58 | 171.14 | 170.55 | -1.81% | 1,341,434 |
| Jul 3, 2025 | 174.00 | 175.03 | 173.43 | 174.29 | 173.69 | 0.51% | 584,980 |