Skip to main content
TE Connectivity plc (TEL)
NYSE: TEL · Real-Time Price · USD
152.26
+2.39 (1.59%)
Nov 22, 2024, 4:00 PM EST - Market closed

TE Connectivity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024148.92153.92148.92152.26152.261.16%1,715,477
Nov 21, 2024148.00150.98147.33150.52149.881.83%1,088,385
Nov 20, 2024147.74148.00145.39147.82147.190.59%1,012,986
Nov 19, 2024146.59148.06145.65146.95146.33-0.95%1,813,534
Nov 18, 2024148.24149.00147.40148.36147.730.01%1,297,051
Nov 15, 2024152.08152.12148.08148.35147.72-3.20%1,722,590
Nov 14, 2024153.92154.99152.70153.25152.60-0.96%1,151,624
Nov 13, 2024156.90156.90153.74154.74154.080.89%1,426,460
Nov 12, 2024155.30156.19153.23153.37152.72-1.07%1,534,014
Nov 11, 2024154.75155.54153.52155.03154.37-0.02%1,267,011
Nov 8, 2024155.40156.62154.53155.06154.40-0.09%1,144,360
Nov 7, 2024155.27156.06154.22155.20154.540.30%1,189,827
Nov 6, 2024153.67156.79153.19154.74154.083.75%2,306,716
Nov 5, 2024149.78151.58147.99149.14148.51-0.64%1,456,907
Nov 4, 2024150.64150.64148.03150.10149.460.05%1,145,219
Nov 1, 2024146.83150.87146.80150.02149.381.76%1,516,568
Oct 31, 2024149.21149.76145.51147.42146.79-2.88%2,616,516
Oct 30, 2024152.50153.00146.62151.79151.15-0.56%2,710,890
Oct 29, 2024150.55152.75149.90152.64151.991.17%1,759,120
Oct 28, 2024149.46151.10149.17150.87150.231.17%1,235,724
Oct 25, 2024148.02149.21147.21149.13148.501.54%1,277,666
Oct 24, 2024146.58147.26145.71146.87146.250.96%1,304,927
Oct 23, 2024146.80148.99144.97145.47144.85-0.91%2,277,240
Oct 22, 2024146.32147.37144.07146.80146.18-0.63%1,502,272
Oct 21, 2024148.87148.96146.82147.73147.10-0.83%1,096,994
Oct 18, 2024148.36149.86147.67148.97148.340.74%3,266,036
Oct 17, 2024145.48147.94144.37147.87147.242.10%1,411,911
Oct 16, 2024146.15146.55144.69144.83144.21-1.00%1,360,375
Oct 15, 2024148.87149.33145.92146.29145.67-1.36%1,066,181
Oct 14, 2024146.88148.64146.32148.31147.680.54%1,325,344
Oct 11, 2024146.20147.87145.75147.51146.880.77%1,213,684
Oct 10, 2024146.43148.08146.31146.39145.77-0.71%1,197,680
Oct 9, 2024146.08148.17145.90147.43146.800.99%1,047,844
Oct 8, 2024144.16146.18143.97145.99145.370.98%1,643,816
Oct 7, 2024144.24145.22143.62144.58143.97-0.60%1,372,926
Oct 4, 2024146.50146.55143.67145.45144.830.53%1,318,922
Oct 3, 2024145.60146.70144.58144.68144.07-1.31%1,387,853
Oct 2, 2024147.36149.15146.08146.60145.98-0.58%1,372,097
Oct 1, 2024150.25150.87146.80147.46146.83-2.34%1,735,990
Sep 30, 2024151.20151.75148.77150.99150.35-0.15%1,504,261
Sep 27, 2024150.30151.67149.16151.22150.581.10%1,349,213
Sep 26, 2024147.77149.69147.67149.58148.942.61%2,086,079
Sep 25, 2024148.00148.43145.28145.78145.16-2.02%1,752,316
Sep 24, 2024148.96149.99147.90148.78148.150.20%1,181,463
Sep 23, 2024148.26149.02147.65148.49147.860.26%1,147,621
Sep 20, 2024148.23148.76146.72148.11147.48-0.85%3,133,987
Sep 19, 2024149.89150.23148.48149.38148.752.37%1,120,393
Sep 18, 2024148.77148.78145.77145.92145.30-1.26%1,585,375
Sep 17, 2024146.77149.32146.31147.78147.151.30%1,646,353
Sep 16, 2024146.12146.34144.94145.88145.260.03%1,510,262
Sep 13, 2024144.85146.18144.45145.84145.221.19%1,896,373
Sep 12, 2024143.35144.50142.29144.12143.51-0.08%2,422,591
Sep 11, 2024143.77144.53140.60144.24143.630.17%2,664,985
Sep 10, 2024144.65145.38143.62144.00143.39-0.57%1,849,540
Sep 9, 2024145.03146.10143.45144.82144.201.00%1,665,969
Sep 6, 2024146.92148.09142.93143.38142.77-2.51%1,772,920
Sep 5, 2024148.17148.17145.81147.07146.45-0.41%1,316,981
Sep 4, 2024147.81148.69146.65147.68147.05-0.49%1,604,424
Sep 3, 2024152.00152.86147.78148.40147.77-3.39%1,467,428
Aug 30, 2024152.65153.83151.90153.60152.951.39%1,855,724
Aug 29, 2024152.14153.50151.03151.49150.850.17%2,295,368
Aug 28, 2024152.16153.16150.87151.24150.60-0.41%933,481
Aug 27, 2024152.05152.61151.35151.87151.22-0.44%812,456
Aug 26, 2024153.09154.21152.37152.54151.89-0.35%1,046,352
Aug 23, 2024151.46153.19151.07153.08152.431.59%1,630,394
Aug 22, 2024152.88153.44150.40150.69149.42-1.32%1,412,009
Aug 21, 2024151.30152.95151.20152.71151.421.75%1,492,650
Aug 20, 2024150.18151.30149.90150.08148.81-0.29%760,129
Aug 19, 2024149.74150.58148.78150.51149.240.72%856,749
Aug 16, 2024148.74149.55148.06149.43148.170.26%1,022,107
Aug 15, 2024147.24149.20146.30149.04147.782.69%1,109,367
Aug 14, 2024146.66146.66145.03145.13143.90-0.89%1,254,338
Aug 13, 2024146.20146.79145.05146.43145.191.20%1,034,891
Aug 12, 2024144.26145.45143.89144.70143.480.49%1,014,803
Aug 9, 2024142.76144.47142.50143.99142.770.37%1,085,692
Aug 8, 2024142.98143.57141.66143.46142.251.05%2,196,730
Aug 7, 2024144.78145.93141.93141.97140.77-0.67%2,478,405
Aug 6, 2024143.84146.14142.90142.93141.72-0.36%1,888,762
Aug 5, 2024146.83146.90141.69143.44142.23-1.35%2,108,525
Aug 2, 2024148.11148.43144.89145.40144.17-3.27%1,980,480
Aug 1, 2024155.04156.18149.25150.31149.04-2.60%1,758,321
Jul 31, 2024153.10156.23151.35154.33153.020.90%2,251,578
Jul 30, 2024155.84156.39152.26152.95151.66-1.81%1,432,612
Jul 29, 2024156.38156.67154.37155.77154.45-0.39%1,417,892
Jul 26, 2024156.73157.48155.45156.38155.061.19%1,185,249
Jul 25, 2024156.55157.97154.37154.54153.23-1.47%2,706,659
Jul 24, 2024153.85159.98152.65156.85155.523.60%4,501,673
Jul 23, 2024151.29152.72150.40151.40150.12-1.01%2,217,206
Jul 22, 2024151.37153.41149.94152.94151.651.49%1,601,413
Jul 19, 2024156.64157.04150.59150.69149.42-3.71%4,178,593
Jul 18, 2024157.11159.58156.19156.49155.17-0.36%1,792,303
Jul 17, 2024158.10158.98157.02157.05155.72-1.63%1,864,875
Jul 16, 2024157.22159.75156.45159.66158.312.23%2,015,931
Jul 15, 2024156.46157.49155.93156.18154.860.24%1,613,543
Jul 12, 2024155.62157.42155.08155.81154.490.68%1,272,225
Jul 11, 2024154.79155.10153.95154.76153.450.81%1,601,297
Jul 10, 2024150.43153.80150.15153.51152.212.50%1,507,663
Jul 9, 2024151.02151.38149.74149.76148.49-0.60%1,435,476
Jul 8, 2024150.05150.84149.61150.66149.390.82%2,174,139
Jul 5, 2024148.36149.77147.66149.43148.170.44%1,508,500