Skip to main content
logo
TE Connectivity plc (TEL)
NYSE: TEL · Real-Time Price · USD
202.14
-1.06 (-0.52%)
At close: Mar 27, 2026, 4:00 PM EDT
200.41
-1.73 (-0.86%)
After-hours: Mar 27, 2026, 7:40 PM EDT

TE Connectivity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026201.46204.52199.81202.14202.14-0.52%1,711,445
Mar 26, 2026205.64209.15202.98203.20203.20-3.25%1,951,189
Mar 25, 2026208.60210.57206.28210.02210.021.77%2,288,965
Mar 24, 2026198.22207.32198.22206.37206.372.78%2,081,478
Mar 23, 2026201.18203.75197.17200.79200.792.53%2,046,016
Mar 20, 2026197.54199.40193.55195.84195.84-1.29%2,592,231
Mar 19, 2026192.60199.67191.12198.39198.391.09%1,738,782
Mar 18, 2026204.04205.66195.76196.25196.25-3.96%2,371,543
Mar 17, 2026206.00211.48201.60204.34204.340.44%2,029,192
Mar 16, 2026203.45206.44201.42203.45203.452.03%1,635,132
Mar 13, 2026199.11203.26197.97199.41199.410.79%1,661,204
Mar 12, 2026204.88206.59197.15197.84197.84-3.56%2,068,310
Mar 11, 2026202.86205.39198.99205.14205.141.08%1,560,093
Mar 10, 2026207.39210.00202.91202.95202.95-1.60%1,755,390
Mar 9, 2026201.69207.46197.07206.24206.240.19%1,926,351
Mar 6, 2026205.73209.25204.34205.85205.85-2.24%1,743,105
Mar 5, 2026213.04221.60209.12210.56210.560.74%2,926,009
Mar 4, 2026206.97212.36206.16209.02209.022.31%1,895,829
Mar 3, 2026205.22207.89200.16204.31204.31-3.62%4,429,380
Mar 2, 2026225.65226.62207.82211.98211.98-7.89%5,014,196
Feb 27, 2026232.25234.52227.06230.15230.15-2.39%2,480,943
Feb 26, 2026244.74244.99234.00235.79235.79-2.73%2,083,458
Feb 25, 2026245.00245.00235.83242.40242.400.40%2,589,936
Feb 24, 2026234.25242.27231.18241.44241.444.39%1,804,708
Feb 23, 2026233.16234.96230.65231.28231.28-1.47%1,515,966
Feb 20, 2026229.86235.53228.80234.73234.731.00%1,288,959
Feb 19, 2026235.00236.20230.28232.40231.69-1.37%1,956,547
Feb 18, 2026236.50240.69233.95235.63234.91-0.11%1,449,135
Feb 17, 2026235.01237.18229.24235.90235.18-0.12%2,145,279
Feb 13, 2026226.13237.29224.55236.19235.474.77%3,115,126
Feb 12, 2026230.23234.27225.17225.44224.75-1.32%1,907,173
Feb 11, 2026228.76229.52224.41228.46227.761.19%1,462,944
Feb 10, 2026225.83230.24225.53225.78225.09-0.30%2,126,502
Feb 9, 2026216.20226.92214.70226.46225.774.89%2,821,190
Feb 6, 2026213.49218.39212.05215.91215.253.46%2,577,752
Feb 5, 2026211.73213.97206.84208.69208.05-3.29%4,600,884
Feb 4, 2026226.86229.35214.81215.79215.13-4.67%4,258,515
Feb 3, 2026227.22229.17221.87226.35225.66-0.34%2,508,762
Feb 2, 2026224.00228.29222.53227.13226.441.95%2,040,161
Jan 30, 2026223.38226.14221.34222.78222.10-1.54%1,986,437
Jan 29, 2026224.07227.12222.29226.27225.582.03%1,936,113
Jan 28, 2026228.25230.41221.05221.77221.09-3.90%3,040,382
Jan 27, 2026228.44232.28228.00230.78230.072.35%1,768,841
Jan 26, 2026224.96227.95223.09225.49224.800.74%2,210,155
Jan 23, 2026228.50230.27222.97223.84223.16-3.25%2,894,089
Jan 22, 2026235.05239.54230.58231.35230.640.15%2,776,021
Jan 21, 2026226.79238.34223.76231.00230.29-0.97%4,090,620
Jan 20, 2026238.70240.01232.26233.27232.56-3.21%3,872,416
Jan 16, 2026242.55242.99239.96241.01240.27-0.38%1,691,086
Jan 15, 2026240.86243.03239.60241.92241.181.95%1,805,734