TE Connectivity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	226.13	237.29	224.55	236.19	236.19	4.77%	3,114,635
Feb 12, 2026	230.23	234.27	225.17	225.44	225.44	-1.32%	1,897,116
Feb 11, 2026	228.76	229.52	224.41	228.46	228.46	1.19%	1,462,749
Feb 10, 2026	225.83	230.24	225.53	225.78	225.78	-0.30%	2,126,315
Feb 9, 2026	216.20	226.92	214.70	226.46	226.46	4.89%	2,817,776
Feb 6, 2026	213.49	218.39	212.05	215.91	215.91	3.46%	2,577,335
Feb 5, 2026	211.73	213.97	206.84	208.69	208.69	-3.29%	4,603,347
Feb 4, 2026	226.86	229.35	214.81	215.79	215.79	-4.67%	4,257,528
Feb 3, 2026	227.22	229.17	221.87	226.35	226.35	-0.34%	2,369,205
Feb 2, 2026	224.00	228.29	222.53	227.13	227.13	1.95%	2,039,205
Jan 30, 2026	223.38	226.14	221.34	222.78	222.78	-1.54%	1,921,615
Jan 29, 2026	224.07	227.12	222.29	226.27	226.27	2.03%	1,935,934
Jan 28, 2026	228.25	230.41	221.05	221.77	221.77	-3.90%	3,037,734
Jan 27, 2026	228.44	232.28	228.00	230.78	230.78	2.35%	1,768,400
Jan 26, 2026	224.96	227.95	223.09	225.49	225.49	0.74%	2,207,120
Jan 23, 2026	228.50	230.27	222.97	223.84	223.84	-3.25%	2,893,231
Jan 22, 2026	235.05	239.54	230.58	231.35	231.35	0.15%	2,775,711
Jan 21, 2026	226.79	238.34	223.76	231.00	231.00	-0.97%	4,090,068
Jan 20, 2026	238.70	240.01	232.26	233.27	233.27	-3.21%	3,786,857
Jan 16, 2026	242.55	242.99	239.96	241.01	241.01	-0.38%	1,682,213
Jan 15, 2026	240.86	243.03	239.60	241.92	241.92	1.95%	1,805,278
Jan 14, 2026	237.22	238.25	235.67	237.30	237.30	0.30%	1,612,250
Jan 13, 2026	236.00	239.13	234.76	236.60	236.60	0.51%	1,531,772
Jan 12, 2026	230.47	235.54	229.18	235.40	235.40	1.64%	1,600,009
Jan 9, 2026	227.13	231.72	225.69	231.60	231.60	1.57%	944,655
Jan 8, 2026	227.33	230.06	224.21	228.03	228.03	-0.68%	1,878,383
Jan 7, 2026	230.99	231.50	228.04	229.59	229.59	-0.74%	1,424,594
Jan 6, 2026	230.18	231.60	221.26	231.31	231.31	-0.04%	1,940,243
Jan 5, 2026	234.29	237.17	230.34	231.40	231.40	-0.78%	1,735,121
Jan 2, 2026	230.40	233.38	228.43	233.22	233.22	2.51%	1,370,396
Dec 31, 2025	230.39	230.73	227.37	227.51	227.51	-1.25%	741,584
Dec 30, 2025	232.32	233.45	230.20	230.38	230.38	-0.61%	915,973
Dec 29, 2025	230.96	232.70	230.73	231.80	231.80	-0.30%	951,357
Dec 26, 2025	232.88	232.88	231.03	232.49	232.49	0.25%	575,247
Dec 24, 2025	233.00	234.38	231.73	231.90	231.90	-0.34%	418,572
Dec 23, 2025	231.30	234.47	230.82	232.69	232.69	-0.35%	1,286,676
Dec 22, 2025	232.77	235.13	230.64	233.51	233.51	1.53%	1,543,607
Dec 19, 2025	226.46	230.49	224.04	229.98	229.98	1.77%	4,714,781
Dec 18, 2025	226.96	227.32	223.03	225.97	225.97	1.45%	2,181,278
Dec 17, 2025	227.88	229.07	221.57	222.73	222.73	-1.84%	1,867,087
Dec 16, 2025	230.56	231.86	226.10	226.91	226.91	-1.64%	1,970,178
Dec 15, 2025	230.46	232.47	229.46	230.70	230.70	0.23%	2,318,848
Dec 12, 2025	244.77	244.93	229.42	230.16	230.16	-5.78%	2,295,429
Dec 11, 2025	243.19	247.22	242.03	244.29	244.29	0.07%	2,081,073
Dec 10, 2025	236.92	244.74	235.93	244.13	244.13	3.36%	3,918,741
Dec 9, 2025	234.84	236.47	234.08	236.20	236.20	0.95%	1,406,804
Dec 8, 2025	235.98	237.70	233.27	233.98	233.98	-0.16%	1,525,648
Dec 5, 2025	233.56	235.59	231.95	234.36	234.36	0.41%	1,810,438
Dec 4, 2025	230.70	234.06	229.88	233.41	233.41	1.13%	1,640,680
Dec 3, 2025	228.82	231.26	226.37	230.80	230.80	0.54%	2,339,197