TE Connectivity plc (TEL)
NYSE: TEL · Real-Time Price · USD
205.60
+3.56 (1.76%)
Jul 24, 2025, 4:00 PM - Market closed
TE Connectivity Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 200.93 | 206.35 | 199.56 | 205.60 | 205.60 | 1.76% | 3,268,111 |
Jul 23, 2025 | 187.11 | 202.27 | 187.00 | 202.04 | 202.04 | 11.95% | 4,808,936 |
Jul 22, 2025 | 178.94 | 181.29 | 177.21 | 180.47 | 180.47 | 0.53% | 2,970,946 |
Jul 21, 2025 | 178.53 | 180.75 | 177.88 | 179.51 | 179.51 | 0.30% | 2,000,254 |
Jul 18, 2025 | 178.43 | 179.75 | 178.09 | 178.97 | 178.97 | 0.73% | 4,341,852 |
Jul 17, 2025 | 175.90 | 179.07 | 175.28 | 177.68 | 177.68 | 0.74% | 1,699,824 |
Jul 16, 2025 | 175.48 | 176.57 | 173.54 | 176.38 | 176.38 | 0.54% | 1,703,295 |
Jul 15, 2025 | 177.56 | 178.28 | 175.37 | 175.44 | 175.44 | -0.42% | 1,656,288 |
Jul 14, 2025 | 177.56 | 177.56 | 175.23 | 176.18 | 176.18 | -0.53% | 1,227,926 |
Jul 11, 2025 | 176.82 | 178.10 | 174.99 | 177.11 | 177.11 | 1.19% | 1,542,807 |
Jul 10, 2025 | 173.63 | 175.31 | 172.64 | 175.03 | 175.03 | 1.38% | 1,723,410 |
Jul 9, 2025 | 172.69 | 173.32 | 171.27 | 172.65 | 172.65 | 0.13% | 1,586,234 |
Jul 8, 2025 | 172.34 | 173.34 | 170.93 | 172.43 | 172.43 | 0.75% | 1,498,301 |
Jul 7, 2025 | 173.31 | 174.44 | 170.58 | 171.14 | 171.14 | -1.81% | 1,341,434 |
Jul 3, 2025 | 174.00 | 175.03 | 173.43 | 174.29 | 174.29 | 0.51% | 584,980 |
Jul 2, 2025 | 170.09 | 173.58 | 169.50 | 173.41 | 173.41 | 1.84% | 1,563,034 |
Jul 1, 2025 | 168.20 | 171.43 | 167.37 | 170.27 | 170.27 | 0.95% | 1,418,835 |
Jun 30, 2025 | 168.50 | 169.33 | 166.73 | 168.67 | 168.67 | 1.08% | 2,182,810 |
Jun 27, 2025 | 169.54 | 170.00 | 166.58 | 166.87 | 166.87 | -1.29% | 2,756,496 |
Jun 26, 2025 | 168.75 | 170.23 | 167.80 | 169.05 | 169.05 | 0.70% | 2,384,783 |
Jun 25, 2025 | 167.35 | 168.49 | 166.11 | 167.87 | 167.87 | 0.83% | 1,465,272 |
Jun 24, 2025 | 166.95 | 167.49 | 166.11 | 166.48 | 166.48 | 0.40% | 1,368,799 |
Jun 23, 2025 | 162.50 | 165.92 | 162.17 | 165.82 | 165.82 | 1.61% | 1,600,312 |
Jun 20, 2025 | 164.64 | 165.22 | 162.34 | 163.20 | 163.20 | -0.35% | 2,765,138 |
Jun 18, 2025 | 164.38 | 166.02 | 163.36 | 163.78 | 163.78 | 0.07% | 1,450,048 |
Jun 17, 2025 | 164.81 | 165.50 | 162.90 | 163.66 | 163.66 | -1.11% | 1,579,355 |
Jun 16, 2025 | 164.71 | 165.95 | 163.96 | 165.49 | 165.49 | 1.76% | 894,594 |
Jun 13, 2025 | 163.25 | 165.41 | 162.33 | 162.62 | 162.62 | -2.04% | 1,106,481 |
Jun 12, 2025 | 165.85 | 166.25 | 164.21 | 166.00 | 166.00 | 0.15% | 1,380,158 |
Jun 11, 2025 | 166.99 | 167.94 | 165.41 | 165.75 | 165.75 | -0.38% | 1,431,628 |
Jun 10, 2025 | 166.70 | 167.00 | 164.87 | 166.39 | 166.39 | 0.23% | 3,741,825 |
Jun 9, 2025 | 165.49 | 166.60 | 164.66 | 166.00 | 166.00 | 0.82% | 1,647,083 |
Jun 6, 2025 | 164.20 | 165.15 | 163.61 | 164.65 | 164.65 | 1.44% | 1,149,138 |
Jun 5, 2025 | 162.52 | 163.66 | 161.50 | 162.32 | 162.32 | 0.15% | 1,605,883 |
Jun 4, 2025 | 163.00 | 163.18 | 161.30 | 162.07 | 162.07 | 0.09% | 1,187,859 |
Jun 3, 2025 | 159.55 | 162.88 | 159.41 | 161.93 | 161.93 | 1.29% | 1,471,888 |
Jun 2, 2025 | 159.35 | 160.32 | 158.09 | 159.87 | 159.87 | -0.12% | 1,437,127 |
May 30, 2025 | 160.60 | 161.13 | 158.83 | 160.07 | 160.07 | -0.92% | 2,444,724 |
May 29, 2025 | 161.28 | 162.39 | 160.15 | 161.55 | 161.55 | 0.79% | 1,988,229 |
May 28, 2025 | 162.08 | 162.39 | 160.17 | 160.29 | 160.29 | -0.67% | 1,094,027 |
May 27, 2025 | 160.11 | 161.78 | 158.68 | 161.37 | 161.37 | 2.42% | 1,369,553 |
May 23, 2025 | 155.37 | 158.40 | 155.37 | 157.56 | 157.56 | -0.85% | 1,298,975 |
May 22, 2025 | 159.36 | 160.20 | 158.60 | 158.91 | 158.91 | -0.38% | 1,244,059 |
May 21, 2025 | 161.25 | 162.72 | 159.40 | 159.51 | 159.51 | -2.08% | 1,939,418 |
May 20, 2025 | 162.72 | 163.55 | 161.76 | 162.89 | 162.17 | 0.01% | 1,504,821 |
May 19, 2025 | 161.62 | 163.98 | 160.71 | 162.87 | 162.15 | -0.68% | 1,185,827 |
May 16, 2025 | 163.35 | 164.11 | 162.02 | 163.99 | 163.26 | 0.53% | 1,411,880 |
May 15, 2025 | 160.19 | 163.61 | 159.91 | 163.12 | 162.40 | 1.48% | 2,049,465 |
May 14, 2025 | 161.90 | 162.43 | 160.61 | 160.74 | 160.03 | -1.02% | 1,712,931 |
May 13, 2025 | 161.39 | 163.39 | 160.39 | 162.39 | 161.67 | 0.88% | 1,715,156 |