TE Connectivity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	148.25	148.31	143.85	144.56	144.56	-2.36%	1,491,112
Mar 10, 2025	148.90	152.00	147.25	148.05	148.05	-1.83%	1,785,336
Mar 7, 2025	146.80	151.30	146.46	150.81	150.81	2.39%	1,828,822
Mar 6, 2025	148.45	149.47	146.56	147.29	147.29	-2.31%	1,233,182
Mar 5, 2025	148.73	151.49	148.29	150.78	150.78	1.85%	1,289,305
Mar 4, 2025	148.00	150.21	145.66	148.04	148.04	-1.70%	2,094,810
Mar 3, 2025	155.00	155.38	149.85	150.60	150.60	-2.23%	1,597,308
Feb 28, 2025	151.35	154.13	150.62	154.03	154.03	1.50%	2,377,280
Feb 27, 2025	152.56	155.66	151.50	151.76	151.76	-0.63%	1,742,382
Feb 26, 2025	153.17	153.62	151.84	152.72	152.72	0.51%	1,868,056
Feb 25, 2025	153.58	153.65	151.55	151.94	151.94	-0.82%	1,141,831
Feb 24, 2025	155.00	155.80	153.20	153.20	153.20	-0.85%	1,290,253
Feb 21, 2025	155.46	156.32	153.23	154.51	154.51	-0.82%	1,577,355
Feb 20, 2025	155.33	155.83	153.20	155.78	155.13	-0.17%	1,533,454
Feb 19, 2025	154.63	156.87	153.21	156.05	155.40	1.06%	1,523,818
Feb 18, 2025	152.50	154.85	151.02	154.42	153.77	1.08%	1,247,913
Feb 14, 2025	155.00	156.40	151.60	152.77	152.13	-0.29%	1,753,717
Feb 13, 2025	148.00	153.55	147.59	153.22	152.58	4.59%	2,344,107
Feb 12, 2025	147.98	148.29	145.19	146.49	145.88	-1.59%	2,353,122
Feb 11, 2025	148.33	150.32	147.87	148.86	148.24	-0.55%	980,034
Feb 10, 2025	148.21	149.97	147.59	149.69	149.06	1.91%	1,172,236
Feb 7, 2025	147.08	148.00	145.30	146.88	146.27	0.28%	1,165,460
Feb 6, 2025	147.01	148.84	146.44	146.47	145.86	0.17%	1,160,596
Feb 5, 2025	145.51	147.18	144.71	146.22	145.61	1.00%	840,260
Feb 4, 2025	144.18	146.03	144.18	144.77	144.16	-0.20%	1,411,147
Feb 3, 2025	145.27	146.31	142.60	145.06	144.45	-1.97%	1,487,024
Jan 31, 2025	150.47	151.14	147.83	147.97	147.35	-1.23%	1,352,649
Jan 30, 2025	150.00	150.50	147.81	149.81	149.18	1.42%	1,618,667
Jan 29, 2025	149.42	149.54	147.35	147.71	147.09	-0.50%	2,010,715
Jan 28, 2025	150.73	150.73	147.24	148.45	147.83	-1.20%	1,180,806
Jan 27, 2025	150.92	152.43	147.47	150.25	149.62	-2.87%	2,121,596
Jan 24, 2025	156.45	156.81	154.32	154.69	154.04	-1.46%	1,017,282
Jan 23, 2025	154.82	156.98	153.73	156.98	156.32	1.22%	1,417,815
Jan 22, 2025	151.33	156.71	150.00	155.09	154.44	4.58%	3,162,236
Jan 21, 2025	145.20	148.83	145.20	148.30	147.68	1.77%	2,568,258
Jan 17, 2025	145.37	147.40	144.49	145.72	145.11	1.41%	4,102,616
Jan 16, 2025	144.40	144.90	142.21	143.69	143.09	0.15%	1,882,805
Jan 15, 2025	145.54	146.37	143.05	143.47	142.87	0.40%	2,116,498
Jan 14, 2025	141.56	143.30	140.20	142.90	142.30	1.23%	1,299,967
Jan 13, 2025	138.75	141.61	138.24	141.16	140.57	0.18%	1,413,368
Jan 10, 2025	142.01	142.82	140.38	140.91	140.32	-1.94%	1,266,997
Jan 8, 2025	143.05	144.18	141.84	143.70	143.10	-0.04%	1,425,597
Jan 7, 2025	144.82	146.45	142.82	143.76	143.16	0.22%	1,390,815
Jan 6, 2025	142.41	145.59	142.33	143.44	142.84	0.73%	1,114,420
Jan 3, 2025	141.52	142.88	139.80	142.40	141.80	1.25%	1,356,350
Jan 2, 2025	143.32	143.90	139.84	140.64	140.05	-1.63%	1,269,869
Dec 31, 2024	143.35	144.42	142.54	142.97	142.37	0.07%	824,907
Dec 30, 2024	143.39	143.69	141.52	142.87	142.27	-1.46%	853,102
Dec 27, 2024	145.23	146.75	144.28	144.98	144.37	-0.90%	692,824
Dec 26, 2024	145.02	146.61	144.64	146.30	145.69	0.55%	523,858