TE Connectivity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	144.18	146.03	144.18	144.77	144.77	-0.20%	1,409,156
Feb 3, 2025	145.27	146.31	142.60	145.06	145.06	-1.97%	1,487,024
Jan 31, 2025	150.47	151.14	147.83	147.97	147.97	-1.23%	1,352,649
Jan 30, 2025	150.00	150.50	147.81	149.81	149.81	1.42%	1,618,667
Jan 29, 2025	149.42	149.54	147.35	147.71	147.71	-0.50%	2,010,715
Jan 28, 2025	150.73	150.73	147.24	148.45	148.45	-1.20%	1,180,806
Jan 27, 2025	150.92	152.43	147.47	150.25	150.25	-2.87%	2,121,596
Jan 24, 2025	156.45	156.81	154.32	154.69	154.69	-1.46%	1,017,282
Jan 23, 2025	154.82	156.98	153.73	156.98	156.98	1.22%	1,417,815
Jan 22, 2025	151.33	156.71	150.00	155.09	155.09	4.58%	3,162,236
Jan 21, 2025	145.20	148.83	145.20	148.30	148.30	1.77%	2,568,258
Jan 17, 2025	145.37	147.40	144.49	145.72	145.72	1.41%	4,102,616
Jan 16, 2025	144.40	144.90	142.21	143.69	143.69	0.15%	1,882,805
Jan 15, 2025	145.54	146.37	143.05	143.47	143.47	0.40%	2,116,498
Jan 14, 2025	141.56	143.30	140.20	142.90	142.90	1.23%	1,299,967
Jan 13, 2025	138.75	141.61	138.24	141.16	141.16	0.18%	1,413,368
Jan 10, 2025	142.01	142.82	140.38	140.91	140.91	-1.94%	1,266,997
Jan 8, 2025	143.05	144.18	141.84	143.70	143.70	-0.04%	1,425,597
Jan 7, 2025	144.82	146.45	142.82	143.76	143.76	0.22%	1,390,815
Jan 6, 2025	142.41	145.59	142.33	143.44	143.44	0.73%	1,114,420
Jan 3, 2025	141.52	142.88	139.80	142.40	142.40	1.25%	1,356,350
Jan 2, 2025	143.32	143.90	139.84	140.64	140.64	-1.63%	1,269,869
Dec 31, 2024	143.35	144.42	142.54	142.97	142.97	0.07%	824,907
Dec 30, 2024	143.39	143.69	141.52	142.87	142.87	-1.46%	853,102
Dec 27, 2024	145.23	146.75	144.28	144.98	144.98	-0.90%	692,824
Dec 26, 2024	145.02	146.61	144.64	146.30	146.30	0.55%	523,858
Dec 24, 2024	144.34	145.86	143.39	145.50	145.50	0.96%	412,253
Dec 23, 2024	142.51	144.48	142.51	144.11	144.11	0.31%	1,209,630
Dec 20, 2024	142.66	145.67	142.23	143.67	143.67	-0.15%	4,368,068
Dec 19, 2024	148.27	149.35	143.51	143.89	143.89	-0.61%	2,965,627
Dec 18, 2024	148.81	150.28	144.66	144.78	144.78	-2.14%	2,528,084
Dec 17, 2024	149.62	150.38	147.06	147.95	147.95	-1.33%	2,430,747
Dec 16, 2024	149.35	151.04	148.66	149.95	149.95	-0.09%	1,751,472
Dec 13, 2024	150.51	151.99	149.21	150.09	150.09	-0.81%	1,045,879
Dec 12, 2024	149.01	151.53	148.87	151.32	151.32	0.99%	1,605,062
Dec 11, 2024	151.10	152.23	149.79	149.83	149.83	-0.28%	1,166,026
Dec 10, 2024	152.23	153.55	149.87	150.25	150.25	-0.83%	1,657,767
Dec 9, 2024	153.52	154.69	151.28	151.50	151.50	-0.59%	1,901,096
Dec 6, 2024	152.46	154.43	152.01	152.40	152.40	-0.02%	1,465,061
Dec 5, 2024	154.10	154.67	152.34	152.43	152.43	-0.50%	964,146
Dec 4, 2024	152.25	153.50	151.29	153.20	153.20	0.90%	911,461
Dec 3, 2024	153.16	154.66	151.60	151.84	151.84	-1.61%	1,384,103
Dec 2, 2024	152.75	155.62	152.00	154.33	154.33	2.12%	1,396,623
Nov 29, 2024	150.93	152.00	150.47	151.12	151.12	-0.02%	684,983
Nov 27, 2024	151.53	151.53	149.73	151.15	151.15	0.86%	1,099,606
Nov 26, 2024	152.81	153.14	149.60	149.86	149.86	-1.88%	1,285,592
Nov 25, 2024	153.37	155.59	152.65	152.73	152.73	0.31%	2,611,930
Nov 22, 2024	148.92	153.92	148.92	152.26	152.26	1.16%	1,715,477
Nov 21, 2024	148.00	150.98	147.33	150.52	149.88	1.83%	1,088,385
Nov 20, 2024	147.74	148.00	145.39	147.82	147.19	0.59%	1,012,986
Nov 19, 2024	146.59	148.06	145.65	146.95	146.33	-0.95%	1,813,534
Nov 18, 2024	148.24	149.00	147.40	148.36	147.73	0.01%	1,297,051
Nov 15, 2024	152.08	152.12	148.08	148.35	147.72	-3.20%	1,722,590
Nov 14, 2024	153.92	154.99	152.70	153.25	152.60	-0.96%	1,151,624
Nov 13, 2024	156.90	156.90	153.74	154.74	154.08	0.89%	1,426,460
Nov 12, 2024	155.30	156.19	153.23	153.37	152.72	-1.07%	1,534,014
Nov 11, 2024	154.75	155.54	153.52	155.03	154.37	-0.02%	1,267,011
Nov 8, 2024	155.40	156.62	154.53	155.06	154.40	-0.09%	1,144,360
Nov 7, 2024	155.27	156.06	154.22	155.20	154.54	0.30%	1,189,827
Nov 6, 2024	153.67	156.79	153.19	154.74	154.08	3.75%	2,306,716
Nov 5, 2024	149.78	151.58	147.99	149.14	148.51	-0.64%	1,456,907
Nov 4, 2024	150.64	150.64	148.03	150.10	149.46	0.05%	1,145,219
Nov 1, 2024	146.83	150.87	146.80	150.02	149.38	1.76%	1,516,568
Oct 31, 2024	149.21	149.76	145.51	147.42	146.79	-2.88%	2,616,516
Oct 30, 2024	152.50	153.00	146.62	151.79	151.15	-0.56%	2,710,890
Oct 29, 2024	150.55	152.75	149.90	152.64	151.99	1.17%	1,759,120
Oct 28, 2024	149.46	151.10	149.17	150.87	150.23	1.17%	1,235,724
Oct 25, 2024	148.02	149.21	147.21	149.13	148.50	1.54%	1,277,666
Oct 24, 2024	146.58	147.26	145.71	146.87	146.25	0.96%	1,304,927
Oct 23, 2024	146.80	148.99	144.97	145.47	144.85	-0.91%	2,277,240
Oct 22, 2024	146.32	147.37	144.07	146.80	146.18	-0.63%	1,502,272
Oct 21, 2024	148.87	148.96	146.82	147.73	147.10	-0.83%	1,096,994
Oct 18, 2024	148.36	149.86	147.67	148.97	148.34	0.74%	3,266,036
Oct 17, 2024	145.48	147.94	144.37	147.87	147.24	2.10%	1,411,911
Oct 16, 2024	146.15	146.55	144.69	144.83	144.21	-1.00%	1,360,375
Oct 15, 2024	148.87	149.33	145.92	146.29	145.67	-1.36%	1,066,181
Oct 14, 2024	146.88	148.64	146.32	148.31	147.68	0.54%	1,325,344
Oct 11, 2024	146.20	147.87	145.75	147.51	146.88	0.77%	1,213,684
Oct 10, 2024	146.43	148.08	146.31	146.39	145.77	-0.71%	1,197,680
Oct 9, 2024	146.08	148.17	145.90	147.43	146.80	0.99%	1,047,844
Oct 8, 2024	144.16	146.18	143.97	145.99	145.37	0.98%	1,643,816
Oct 7, 2024	144.24	145.22	143.62	144.58	143.97	-0.60%	1,372,926
Oct 4, 2024	146.50	146.55	143.67	145.45	144.83	0.53%	1,318,922
Oct 3, 2024	145.60	146.70	144.58	144.68	144.07	-1.31%	1,387,853
Oct 2, 2024	147.36	149.15	146.08	146.60	145.98	-0.58%	1,372,097
Oct 1, 2024	150.25	150.87	146.80	147.46	146.83	-2.34%	1,735,990
Sep 30, 2024	151.20	151.75	148.77	150.99	150.35	-0.15%	1,504,261
Sep 27, 2024	150.30	151.67	149.16	151.22	150.58	1.10%	1,349,213
Sep 26, 2024	147.77	149.69	147.67	149.58	148.94	2.61%	2,086,079
Sep 25, 2024	148.00	148.43	145.28	145.78	145.16	-2.02%	1,752,316
Sep 24, 2024	148.96	149.99	147.90	148.78	148.15	0.20%	1,181,463
Sep 23, 2024	148.26	149.02	147.65	148.49	147.86	0.26%	1,147,621
Sep 20, 2024	148.23	148.76	146.72	148.11	147.48	-0.85%	3,133,987
Sep 19, 2024	149.89	150.23	148.48	149.38	148.75	2.37%	1,120,393
Sep 18, 2024	148.77	148.78	145.77	145.92	145.30	-1.26%	1,585,375
Sep 17, 2024	146.77	149.32	146.31	147.78	147.15	1.30%	1,646,353
Sep 16, 2024	146.12	146.34	144.94	145.88	145.26	0.03%	1,510,262
Sep 13, 2024	144.85	146.18	144.45	145.84	145.22	1.19%	1,896,373
Sep 12, 2024	143.35	144.50	142.29	144.12	143.51	-0.08%	2,422,591
Sep 11, 2024	143.77	144.53	140.60	144.24	143.63	0.17%	2,664,985