TE Connectivity plc (TEL)
NYSE: TEL · Real-Time Price · USD
231.12
+2.90 (1.27%)
Oct 22, 2025, 10:32 AM EDT - Market open

TE Connectivity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025234.50237.50233.48233.34-2.24%366,001
Oct 21, 2025230.35234.50227.61228.22228.221.00%2,851,724
Oct 20, 2025225.00226.96224.07225.96225.961.34%1,799,960
Oct 17, 2025223.20224.53222.09222.98222.98-0.54%1,343,759
Oct 16, 2025224.89226.50221.52224.19224.190.67%1,139,090
Oct 15, 2025224.60226.10221.41222.69222.690.92%1,306,497
Oct 14, 2025215.63222.12212.32220.65220.650.58%1,317,980
Oct 13, 2025218.69220.18217.14219.38219.382.24%1,476,966
Oct 10, 2025223.91224.25214.29214.57214.57-3.55%1,153,353
Oct 9, 2025225.68226.40220.50222.46222.46-0.88%1,293,823
Oct 8, 2025223.30225.27221.08224.43224.431.06%1,343,496
Oct 7, 2025223.68224.64219.40222.07222.07-0.40%1,256,173
Oct 6, 2025223.79225.26222.69222.96222.960.96%1,694,786
Oct 3, 2025221.17224.97220.73220.84220.84-0.12%1,990,848
Oct 2, 2025223.38223.75220.83221.11221.11-0.26%1,213,263
Oct 1, 2025217.64222.01217.27221.69221.690.98%1,613,245
Sep 30, 2025217.78219.61217.20219.53219.530.80%1,317,830
Sep 29, 2025219.55219.75216.56217.78217.780.34%1,181,252
Sep 26, 2025215.10217.38213.29217.04217.041.20%1,673,454
Sep 25, 2025211.80214.71210.80214.47214.47-0.51%2,108,393
Sep 24, 2025220.33220.57214.36215.56215.56-1.87%2,294,759
Sep 23, 2025219.55221.00218.02219.66219.660.49%1,092,879
Sep 22, 2025215.01218.75213.69218.59218.591.12%1,019,941
Sep 19, 2025217.80218.21214.48216.17216.17-0.52%4,017,400
Sep 18, 2025214.84218.76213.71217.31217.311.63%1,898,490
Sep 17, 2025212.71215.17211.34213.83213.830.60%2,380,184
Sep 16, 2025211.96213.29210.00212.56212.560.67%1,487,349
Sep 15, 2025210.06212.94209.82211.15211.150.63%1,183,965
Sep 12, 2025211.38212.35209.50209.82209.82-1.21%1,576,716
Sep 11, 2025211.05215.22209.50212.40212.400.97%1,699,795
Sep 10, 2025209.26212.10209.26210.35210.350.81%1,359,347
Sep 9, 2025207.46209.03206.27208.65208.650.38%1,232,400
Sep 8, 2025209.21209.81207.16207.87207.87-0.42%1,110,650
Sep 5, 2025209.38209.92206.71208.74208.740.10%1,047,871
Sep 4, 2025206.14208.67204.63208.54208.541.24%1,512,610
Sep 3, 2025205.48207.00204.01205.98205.980.69%1,510,598
Sep 2, 2025202.75204.64201.02204.56204.56-0.94%1,946,891
Aug 29, 2025206.83208.07205.30206.50206.50-0.74%1,331,432
Aug 28, 2025208.61209.50207.10208.04208.040.23%1,678,003
Aug 27, 2025206.34207.99205.64207.57207.570.32%1,573,384
Aug 26, 2025204.89207.35204.34206.91206.910.87%2,094,454
Aug 25, 2025205.19206.51204.79205.13205.130.06%1,315,700
Aug 22, 2025200.99205.55200.55205.00205.002.35%1,818,902
Aug 21, 2025200.93202.39199.89200.30199.61-0.62%1,677,708
Aug 20, 2025201.98202.67198.00201.55200.85-0.90%2,272,976
Aug 19, 2025203.49204.45202.95203.39202.69-0.15%1,118,645
Aug 18, 2025202.72204.45202.51203.70203.000.49%1,404,222
Aug 15, 2025207.26208.70201.89202.71202.01-2.06%1,870,209
Aug 14, 2025203.96207.28202.49206.97206.260.33%1,499,811
Aug 13, 2025205.35207.22204.41206.29205.581.05%1,391,673