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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 234.50 | 237.50 | 233.48 | 233.34 | - | 2.24% | 366,001 |
| 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 |
| Sep 3, 2025 | 205.48 | 207.00 | 204.01 | 205.98 | 205.98 | 0.69% | 1,510,598 |
| Sep 2, 2025 | 202.75 | 204.64 | 201.02 | 204.56 | 204.56 | -0.94% | 1,946,891 |
| Aug 29, 2025 | 206.83 | 208.07 | 205.30 | 206.50 | 206.50 | -0.74% | 1,331,432 |
| Aug 28, 2025 | 208.61 | 209.50 | 207.10 | 208.04 | 208.04 | 0.23% | 1,678,003 |
| Aug 27, 2025 | 206.34 | 207.99 | 205.64 | 207.57 | 207.57 | 0.32% | 1,573,384 |
| Aug 26, 2025 | 204.89 | 207.35 | 204.34 | 206.91 | 206.91 | 0.87% | 2,094,454 |
| Aug 25, 2025 | 205.19 | 206.51 | 204.79 | 205.13 | 205.13 | 0.06% | 1,315,700 |
| Aug 22, 2025 | 200.99 | 205.55 | 200.55 | 205.00 | 205.00 | 2.35% | 1,818,902 |
| Aug 21, 2025 | 200.93 | 202.39 | 199.89 | 200.30 | 199.61 | -0.62% | 1,677,708 |
| Aug 20, 2025 | 201.98 | 202.67 | 198.00 | 201.55 | 200.85 | -0.90% | 2,272,976 |
| Aug 19, 2025 | 203.49 | 204.45 | 202.95 | 203.39 | 202.69 | -0.15% | 1,118,645 |
| Aug 18, 2025 | 202.72 | 204.45 | 202.51 | 203.70 | 203.00 | 0.49% | 1,404,222 |
| Aug 15, 2025 | 207.26 | 208.70 | 201.89 | 202.71 | 202.01 | -2.06% | 1,870,209 |
| Aug 14, 2025 | 203.96 | 207.28 | 202.49 | 206.97 | 206.26 | 0.33% | 1,499,811 |
| Aug 13, 2025 | 205.35 | 207.22 | 204.41 | 206.29 | 205.58 | 1.05% | 1,391,673 |