TE Connectivity plc (TEL)
NYSE: TEL · Real-Time Price · USD
206.36
-13.86 (-6.29%)
At close: Nov 5, 2026, 4:00 PM EST
207.80
+1.44 (0.70%)
After-hours: Nov 5, 2026, 7:57 PM EST
TE Connectivity Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 220.03 | 220.71 | 206.24 | 206.36 | 206.36 | -6.29% | 2,870,696 |
| Nov 4, 2026 | 222.00 | 222.23 | 215.04 | 220.22 | 220.22 | 0.20% | 2,193,297 |
| Nov 3, 2026 | 220.00 | 222.50 | 218.12 | 219.77 | 219.77 | 1.04% | 1,413,737 |
| Nov 2, 2026 | 216.04 | 220.38 | 213.86 | 217.51 | 217.51 | 2.10% | 2,348,955 |
| Oct 30, 2026 | 218.92 | 219.67 | 212.00 | 213.03 | 213.03 | -4.37% | 1,952,283 |
| Oct 29, 2026 | 222.16 | 224.37 | 218.55 | 222.76 | 222.76 | 0.69% | 1,952,069 |
| Oct 28, 2026 | 230.00 | 230.00 | 206.07 | 221.24 | 221.24 | -1.82% | 4,416,231 |
| Oct 27, 2026 | 217.62 | 225.76 | 215.66 | 225.35 | 225.35 | 5.37% | 3,979,177 |
| Oct 26, 2026 | 209.36 | 215.42 | 208.66 | 213.86 | 213.86 | 2.79% | 1,818,273 |
| Oct 23, 2026 | 207.00 | 209.15 | 204.63 | 208.05 | 208.05 | -0.18% | 1,611,683 |
| Oct 22, 2026 | 210.00 | 211.47 | 205.45 | 208.42 | 208.42 | -2.65% | 2,347,214 |
| Oct 21, 2026 | 216.08 | 216.50 | 211.90 | 214.09 | 214.09 | 0.20% | 1,691,566 |
| Oct 20, 2026 | 211.54 | 215.00 | 209.37 | 213.66 | 213.66 | 0.63% | 1,689,672 |
| Oct 19, 2026 | 215.64 | 215.79 | 211.98 | 212.33 | 212.33 | -0.15% | 2,225,989 |
| Oct 16, 2026 | 211.29 | 214.51 | 209.70 | 212.64 | 212.64 | -0.16% | 1,931,160 |
| Oct 15, 2026 | 208.37 | 212.99 | 207.31 | 212.99 | 212.99 | 1.30% | 2,987,689 |
| Oct 14, 2026 | 213.95 | 215.00 | 209.41 | 210.25 | 210.25 | -2.63% | 1,805,833 |
| Oct 13, 2026 | 214.46 | 216.69 | 212.63 | 215.92 | 215.92 | -0.63% | 2,247,954 |
| Oct 12, 2026 | 217.21 | 218.37 | 215.07 | 217.28 | 217.28 | -0.46% | 1,328,133 |
| Oct 9, 2026 | 216.59 | 218.52 | 213.54 | 218.29 | 218.29 | 1.86% | 1,529,716 |
| Oct 8, 2026 | 212.86 | 214.94 | 210.09 | 214.31 | 214.31 | -0.70% | 1,425,197 |
| Oct 7, 2026 | 218.89 | 219.38 | 213.42 | 215.83 | 215.83 | -1.68% | 1,845,937 |
| Oct 6, 2026 | 221.98 | 223.52 | 219.12 | 219.51 | 219.51 | 0.26% | 1,393,218 |
| Oct 5, 2026 | 219.40 | 221.16 | 218.21 | 218.93 | 218.93 | -0.65% | 1,142,374 |
| Oct 2, 2026 | 220.71 | 222.54 | 217.47 | 220.36 | 220.36 | 1.19% | 1,264,973 |
| Oct 1, 2026 | 208.61 | 219.50 | 208.61 | 217.76 | 217.76 | 3.16% | 1,540,848 |
| Sep 30, 2026 | 212.75 | 214.17 | 210.67 | 211.08 | 211.08 | -0.71% | 1,645,352 |
| Sep 29, 2026 | 215.24 | 215.76 | 211.70 | 212.59 | 212.59 | -0.99% | 1,756,297 |
| Sep 28, 2026 | 217.56 | 218.77 | 214.65 | 214.71 | 214.71 | -1.78% | 2,316,047 |
| Sep 25, 2026 | 215.22 | 219.63 | 214.14 | 218.59 | 218.59 | 2.30% | 1,338,971 |
| Sep 24, 2026 | 211.23 | 215.78 | 208.76 | 213.67 | 213.67 | -0.34% | 1,290,234 |
| Sep 23, 2026 | 214.20 | 215.28 | 210.05 | 214.39 | 214.39 | 0.43% | 1,401,813 |
| Sep 22, 2026 | 211.25 | 213.80 | 208.46 | 213.48 | 213.48 | 1.65% | 1,112,812 |
| Sep 21, 2026 | 208.68 | 211.10 | 206.58 | 210.01 | 210.01 | 2.23% | 1,729,905 |
| Sep 18, 2026 | 205.50 | 207.91 | 204.44 | 205.42 | 205.42 | -0.57% | 3,833,833 |
| Sep 17, 2026 | 210.40 | 211.78 | 201.09 | 206.60 | 206.60 | 2.18% | 2,401,949 |
| Sep 16, 2026 | 203.78 | 205.72 | 200.43 | 202.20 | 202.20 | 0.39% | 1,754,648 |
| Sep 15, 2026 | 204.24 | 204.61 | 200.98 | 201.42 | 201.42 | -0.96% | 1,818,430 |
| Sep 14, 2026 | 206.90 | 207.08 | 201.97 | 203.37 | 203.37 | -4.05% | 2,319,860 |
| Sep 11, 2026 | 208.80 | 213.71 | 206.57 | 211.96 | 211.96 | 3.58% | 1,752,177 |
| Sep 10, 2026 | 202.17 | 205.13 | 200.50 | 204.63 | 204.63 | -0.02% | 1,655,690 |
| Sep 9, 2026 | 203.94 | 206.50 | 203.94 | 204.68 | 204.68 | -0.15% | 1,722,230 |
| Sep 8, 2026 | 208.50 | 210.49 | 204.76 | 204.99 | 204.99 | -1.75% | 1,423,317 |
| Sep 4, 2026 | 208.20 | 212.32 | 207.96 | 208.65 | 208.65 | -0.36% | 2,045,612 |
| Sep 3, 2026 | 203.14 | 209.48 | 201.08 | 209.41 | 209.41 | 3.56% | 2,097,133 |
| Sep 2, 2026 | 205.31 | 206.65 | 199.82 | 202.21 | 202.21 | -2.78% | 2,446,466 |
| Sep 1, 2026 | 205.21 | 208.06 | 201.98 | 208.00 | 208.00 | 1.34% | 3,677,848 |
| Aug 31, 2026 | 201.69 | 206.07 | 200.78 | 205.25 | 205.25 | 1.28% | 1,830,297 |
| Aug 28, 2026 | 203.20 | 204.49 | 200.02 | 202.66 | 202.66 | -0.17% | 1,384,394 |
| Aug 27, 2026 | 204.46 | 204.91 | 200.52 | 203.00 | 203.00 | -0.99% | 1,751,218 |