TE Connectivity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	213.04	221.60	209.12	210.56	210.56	0.74%	2,926,009
Mar 4, 2026	206.97	212.36	206.16	209.02	209.02	2.31%	1,895,829
Mar 3, 2026	205.22	207.89	200.16	204.31	204.31	-3.62%	4,429,380
Mar 2, 2026	225.65	226.62	207.82	211.98	211.98	-7.89%	5,014,196
Feb 27, 2026	232.25	234.52	227.06	230.15	230.15	-2.39%	2,480,943
Feb 26, 2026	244.74	244.99	234.00	235.79	235.79	-2.73%	2,083,458
Feb 25, 2026	245.00	245.00	235.83	242.40	242.40	0.40%	2,589,936
Feb 24, 2026	234.25	242.27	231.18	241.44	241.44	4.39%	1,804,708
Feb 23, 2026	233.16	234.96	230.65	231.28	231.28	-1.47%	1,515,966
Feb 20, 2026	229.86	235.53	228.80	234.73	234.73	1.00%	1,288,959
Feb 19, 2026	235.00	236.20	230.28	232.40	231.69	-1.37%	1,956,547
Feb 18, 2026	236.50	240.69	233.95	235.63	234.91	-0.11%	1,449,135
Feb 17, 2026	235.01	237.18	229.24	235.90	235.18	-0.12%	2,145,279
Feb 13, 2026	226.13	237.29	224.55	236.19	235.47	4.77%	3,115,126
Feb 12, 2026	230.23	234.27	225.17	225.44	224.75	-1.32%	1,907,173
Feb 11, 2026	228.76	229.52	224.41	228.46	227.76	1.19%	1,462,944
Feb 10, 2026	225.83	230.24	225.53	225.78	225.09	-0.30%	2,126,502
Feb 9, 2026	216.20	226.92	214.70	226.46	225.77	4.89%	2,821,190
Feb 6, 2026	213.49	218.39	212.05	215.91	215.25	3.46%	2,577,752
Feb 5, 2026	211.73	213.97	206.84	208.69	208.05	-3.29%	4,600,884
Feb 4, 2026	226.86	229.35	214.81	215.79	215.13	-4.67%	4,258,515
Feb 3, 2026	227.22	229.17	221.87	226.35	225.66	-0.34%	2,508,762
Feb 2, 2026	224.00	228.29	222.53	227.13	226.44	1.95%	2,040,161
Jan 30, 2026	223.38	226.14	221.34	222.78	222.10	-1.54%	1,986,437
Jan 29, 2026	224.07	227.12	222.29	226.27	225.58	2.03%	1,936,113
Jan 28, 2026	228.25	230.41	221.05	221.77	221.09	-3.90%	3,040,382
Jan 27, 2026	228.44	232.28	228.00	230.78	230.07	2.35%	1,768,841
Jan 26, 2026	224.96	227.95	223.09	225.49	224.80	0.74%	2,210,155
Jan 23, 2026	228.50	230.27	222.97	223.84	223.16	-3.25%	2,894,089
Jan 22, 2026	235.05	239.54	230.58	231.35	230.64	0.15%	2,776,021
Jan 21, 2026	226.79	238.34	223.76	231.00	230.29	-0.97%	4,090,620
Jan 20, 2026	238.70	240.01	232.26	233.27	232.56	-3.21%	3,872,416
Jan 16, 2026	242.55	242.99	239.96	241.01	240.27	-0.38%	1,691,086
Jan 15, 2026	240.86	243.03	239.60	241.92	241.18	1.95%	1,805,734
Jan 14, 2026	237.22	238.25	235.67	237.30	236.58	0.30%	1,612,634
Jan 13, 2026	236.00	239.13	234.76	236.60	235.88	0.51%	1,532,423
Jan 12, 2026	230.47	235.54	229.18	235.40	234.68	1.64%	1,600,076
Jan 9, 2026	227.13	231.72	225.69	231.60	230.89	1.57%	944,723
Jan 8, 2026	227.33	230.06	224.21	228.03	227.33	-0.68%	1,878,383
Jan 7, 2026	230.99	231.50	228.04	229.59	228.89	-0.74%	1,424,594
Jan 6, 2026	230.18	231.60	221.26	231.31	230.60	-0.04%	1,940,243
Jan 5, 2026	234.29	237.17	230.34	231.40	230.69	-0.78%	1,735,121
Jan 2, 2026	230.40	233.38	228.43	233.22	232.51	2.51%	1,370,396
Dec 31, 2025	230.39	230.73	227.37	227.51	226.81	-1.25%	741,584
Dec 30, 2025	232.32	233.45	230.20	230.38	229.68	-0.61%	915,973
Dec 29, 2025	230.96	232.70	230.73	231.80	231.09	-0.30%	951,357
Dec 26, 2025	232.88	232.88	231.03	232.49	231.78	0.25%	575,247
Dec 24, 2025	233.00	234.38	231.73	231.90	231.19	-0.34%	418,572
Dec 23, 2025	231.30	234.47	230.82	232.69	231.98	-0.35%	1,286,676
Dec 22, 2025	232.77	235.13	230.64	233.51	232.80	1.53%	1,543,607