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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 2025200.93206.35199.56205.60205.601.76%3,268,111
Jul 23, 2025187.11202.27187.00202.04202.0411.95%4,808,936
Jul 22, 2025178.94181.29177.21180.47180.470.53%2,970,946
Jul 21, 2025178.53180.75177.88179.51179.510.30%2,000,254
Jul 18, 2025178.43179.75178.09178.97178.970.73%4,341,852
Jul 17, 2025175.90179.07175.28177.68177.680.74%1,699,824
Jul 16, 2025175.48176.57173.54176.38176.380.54%1,703,295
Jul 15, 2025177.56178.28175.37175.44175.44-0.42%1,656,288
Jul 14, 2025177.56177.56175.23176.18176.18-0.53%1,227,926
Jul 11, 2025176.82178.10174.99177.11177.111.19%1,542,807
Jul 10, 2025173.63175.31172.64175.03175.031.38%1,723,410
Jul 9, 2025172.69173.32171.27172.65172.650.13%1,586,234
Jul 8, 2025172.34173.34170.93172.43172.430.75%1,498,301
Jul 7, 2025173.31174.44170.58171.14171.14-1.81%1,341,434
Jul 3, 2025174.00175.03173.43174.29174.290.51%584,980
Jul 2, 2025170.09173.58169.50173.41173.411.84%1,563,034
Jul 1, 2025168.20171.43167.37170.27170.270.95%1,418,835
Jun 30, 2025168.50169.33166.73168.67168.671.08%2,182,810
Jun 27, 2025169.54170.00166.58166.87166.87-1.29%2,756,496
Jun 26, 2025168.75170.23167.80169.05169.050.70%2,384,783
Jun 25, 2025167.35168.49166.11167.87167.870.83%1,465,272
Jun 24, 2025166.95167.49166.11166.48166.480.40%1,368,799
Jun 23, 2025162.50165.92162.17165.82165.821.61%1,600,312
Jun 20, 2025164.64165.22162.34163.20163.20-0.35%2,765,138
Jun 18, 2025164.38166.02163.36163.78163.780.07%1,450,048
Jun 17, 2025164.81165.50162.90163.66163.66-1.11%1,579,355
Jun 16, 2025164.71165.95163.96165.49165.491.76%894,594
Jun 13, 2025163.25165.41162.33162.62162.62-2.04%1,106,481
Jun 12, 2025165.85166.25164.21166.00166.000.15%1,380,158
Jun 11, 2025166.99167.94165.41165.75165.75-0.38%1,431,628
Jun 10, 2025166.70167.00164.87166.39166.390.23%3,741,825
Jun 9, 2025165.49166.60164.66166.00166.000.82%1,647,083
Jun 6, 2025164.20165.15163.61164.65164.651.44%1,149,138
Jun 5, 2025162.52163.66161.50162.32162.320.15%1,605,883
Jun 4, 2025163.00163.18161.30162.07162.070.09%1,187,859
Jun 3, 2025159.55162.88159.41161.93161.931.29%1,471,888
Jun 2, 2025159.35160.32158.09159.87159.87-0.12%1,437,127
May 30, 2025160.60161.13158.83160.07160.07-0.92%2,444,724
May 29, 2025161.28162.39160.15161.55161.550.79%1,988,229
May 28, 2025162.08162.39160.17160.29160.29-0.67%1,094,027
May 27, 2025160.11161.78158.68161.37161.372.42%1,369,553
May 23, 2025155.37158.40155.37157.56157.56-0.85%1,298,975
May 22, 2025159.36160.20158.60158.91158.91-0.38%1,244,059
May 21, 2025161.25162.72159.40159.51159.51-2.08%1,939,418
May 20, 2025162.72163.55161.76162.89162.170.01%1,504,821
May 19, 2025161.62163.98160.71162.87162.15-0.68%1,185,827
May 16, 2025163.35164.11162.02163.99163.260.53%1,411,880
May 15, 2025160.19163.61159.91163.12162.401.48%2,049,465
May 14, 2025161.90162.43160.61160.74160.03-1.02%1,712,931
May 13, 2025161.39163.39160.39162.39161.670.88%1,715,156