TE Connectivity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	247.31	249.48	247.16	249.00	-	0.74%	413,638
Nov 11, 2025	246.50	247.48	245.04	247.16	247.16	-0.24%	1,556,640
Nov 10, 2025	245.50	249.04	243.04	247.76	247.76	2.20%	1,681,265
Nov 7, 2025	239.39	242.55	237.28	242.42	242.42	-0.03%	1,936,588
Nov 6, 2025	249.21	249.87	241.61	242.50	242.50	-2.61%	1,941,309
Nov 5, 2025	243.27	250.67	242.53	249.00	249.00	2.24%	1,936,966
Nov 4, 2025	243.56	246.03	241.91	243.55	243.55	-1.34%	2,070,269
Nov 3, 2025	248.57	248.59	245.00	246.87	246.87	-0.06%	1,820,320
Oct 31, 2025	244.54	247.92	243.96	247.01	247.01	1.46%	2,441,940
Oct 30, 2025	240.96	247.34	240.00	243.45	243.45	1.12%	1,617,157
Oct 29, 2025	244.08	246.13	236.21	240.76	240.76	1.78%	3,133,595
Oct 28, 2025	237.84	239.75	233.84	236.54	236.54	-0.08%	2,948,031
Oct 27, 2025	237.24	238.99	235.86	236.74	236.74	0.46%	2,259,716
Oct 24, 2025	236.42	237.63	235.44	235.65	235.65	0.67%	1,365,872
Oct 23, 2025	230.09	234.68	230.09	234.09	234.09	2.18%	1,432,340
Oct 22, 2025	234.50	237.50	227.29	229.10	229.10	0.39%	3,134,371
Oct 21, 2025	230.35	234.50	227.61	228.22	228.22	1.00%	2,851,724
Oct 20, 2025	225.00	226.96	224.07	225.96	225.96	1.34%	1,799,960
Oct 17, 2025	223.20	224.53	222.09	222.98	222.98	-0.54%	1,343,759
Oct 16, 2025	224.89	226.50	221.52	224.19	224.19	0.67%	1,139,090
Oct 15, 2025	224.60	226.10	221.41	222.69	222.69	0.92%	1,306,497
Oct 14, 2025	215.63	222.12	212.32	220.65	220.65	0.58%	1,317,980
Oct 13, 2025	218.69	220.18	217.14	219.38	219.38	2.24%	1,476,966
Oct 10, 2025	223.91	224.25	214.29	214.57	214.57	-3.55%	1,153,353
Oct 9, 2025	225.68	226.40	220.50	222.46	222.46	-0.88%	1,293,823
Oct 8, 2025	223.30	225.27	221.08	224.43	224.43	1.06%	1,343,496
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