TE Connectivity plc (TEL)
NYSE: TEL · Real-Time Price · USD
144.98
-1.32 (-0.90%)
Dec 27, 2024, 4:00 PM EST - Market closed
TE Connectivity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 27, 2024 | 145.23 | 146.75 | 144.28 | 144.98 | 144.98 | -0.90% | 692,824 |
| Dec 26, 2024 | 145.02 | 146.61 | 144.64 | 146.30 | 146.30 | 0.55% | 523,858 |
| Dec 24, 2024 | 144.34 | 145.86 | 143.39 | 145.50 | 145.50 | 0.96% | 412,253 |
| Dec 23, 2024 | 142.51 | 144.48 | 142.51 | 144.11 | 144.11 | 0.31% | 1,209,630 |
| Dec 20, 2024 | 142.66 | 145.67 | 142.23 | 143.67 | 143.67 | -0.15% | 4,368,068 |
| Dec 19, 2024 | 148.27 | 149.35 | 143.51 | 143.89 | 143.89 | -0.61% | 2,965,627 |
| Dec 18, 2024 | 148.81 | 150.28 | 144.66 | 144.78 | 144.78 | -2.14% | 2,528,084 |
| Dec 17, 2024 | 149.62 | 150.38 | 147.06 | 147.95 | 147.95 | -1.33% | 2,430,747 |
| Dec 16, 2024 | 149.35 | 151.04 | 148.66 | 149.95 | 149.95 | -0.09% | 1,751,472 |
| Dec 13, 2024 | 150.51 | 151.99 | 149.21 | 150.09 | 150.09 | -0.81% | 1,045,879 |
| Dec 12, 2024 | 149.01 | 151.53 | 148.87 | 151.32 | 151.32 | 0.99% | 1,605,062 |
| Dec 11, 2024 | 151.10 | 152.23 | 149.79 | 149.83 | 149.83 | -0.28% | 1,166,026 |
| Dec 10, 2024 | 152.23 | 153.55 | 149.87 | 150.25 | 150.25 | -0.83% | 1,657,767 |
| Dec 9, 2024 | 153.52 | 154.69 | 151.28 | 151.50 | 151.50 | -0.59% | 1,901,096 |
| Dec 6, 2024 | 152.46 | 154.43 | 152.01 | 152.40 | 152.40 | -0.02% | 1,465,061 |
| Dec 5, 2024 | 154.10 | 154.67 | 152.34 | 152.43 | 152.43 | -0.50% | 964,146 |
| Dec 4, 2024 | 152.25 | 153.50 | 151.29 | 153.20 | 153.20 | 0.90% | 911,461 |
| Dec 3, 2024 | 153.16 | 154.66 | 151.60 | 151.84 | 151.84 | -1.61% | 1,384,103 |
| Dec 2, 2024 | 152.75 | 155.62 | 152.00 | 154.33 | 154.33 | 2.12% | 1,396,623 |
| Nov 29, 2024 | 150.93 | 152.00 | 150.47 | 151.12 | 151.12 | -0.02% | 684,983 |
| Nov 27, 2024 | 151.53 | 151.53 | 149.73 | 151.15 | 151.15 | 0.86% | 1,099,606 |
| Nov 26, 2024 | 152.81 | 153.14 | 149.60 | 149.86 | 149.86 | -1.88% | 1,285,592 |
| Nov 25, 2024 | 153.37 | 155.59 | 152.65 | 152.73 | 152.73 | 0.31% | 2,611,930 |
| Nov 22, 2024 | 148.92 | 153.92 | 148.92 | 152.26 | 152.26 | 1.16% | 1,715,477 |
| Nov 21, 2024 | 148.00 | 150.98 | 147.33 | 150.52 | 149.88 | 1.83% | 1,088,385 |
| Nov 20, 2024 | 147.74 | 148.00 | 145.39 | 147.82 | 147.19 | 0.59% | 1,012,986 |
| Nov 19, 2024 | 146.59 | 148.06 | 145.65 | 146.95 | 146.33 | -0.95% | 1,813,534 |
| Nov 18, 2024 | 148.24 | 149.00 | 147.40 | 148.36 | 147.73 | 0.01% | 1,297,051 |
| Nov 15, 2024 | 152.08 | 152.12 | 148.08 | 148.35 | 147.72 | -3.20% | 1,722,590 |
| Nov 14, 2024 | 153.92 | 154.99 | 152.70 | 153.25 | 152.60 | -0.96% | 1,151,624 |
| Nov 13, 2024 | 156.90 | 156.90 | 153.74 | 154.74 | 154.08 | 0.89% | 1,426,460 |
| Nov 12, 2024 | 155.30 | 156.19 | 153.23 | 153.37 | 152.72 | -1.07% | 1,534,014 |
| Nov 11, 2024 | 154.75 | 155.54 | 153.52 | 155.03 | 154.37 | -0.02% | 1,267,011 |
| Nov 8, 2024 | 155.40 | 156.62 | 154.53 | 155.06 | 154.40 | -0.09% | 1,144,360 |
| Nov 7, 2024 | 155.27 | 156.06 | 154.22 | 155.20 | 154.54 | 0.30% | 1,189,827 |
| Nov 6, 2024 | 153.67 | 156.79 | 153.19 | 154.74 | 154.08 | 3.75% | 2,306,716 |
| Nov 5, 2024 | 149.78 | 151.58 | 147.99 | 149.14 | 148.51 | -0.64% | 1,456,907 |
| Nov 4, 2024 | 150.64 | 150.64 | 148.03 | 150.10 | 149.46 | 0.05% | 1,145,219 |
| Nov 1, 2024 | 146.83 | 150.87 | 146.80 | 150.02 | 149.38 | 1.76% | 1,516,568 |
| Oct 31, 2024 | 149.21 | 149.76 | 145.51 | 147.42 | 146.79 | -2.88% | 2,616,516 |
| Oct 30, 2024 | 152.50 | 153.00 | 146.62 | 151.79 | 151.15 | -0.56% | 2,710,890 |
| Oct 29, 2024 | 150.55 | 152.75 | 149.90 | 152.64 | 151.99 | 1.17% | 1,759,120 |
| Oct 28, 2024 | 149.46 | 151.10 | 149.17 | 150.87 | 150.23 | 1.17% | 1,235,724 |
| Oct 25, 2024 | 148.02 | 149.21 | 147.21 | 149.13 | 148.50 | 1.54% | 1,277,666 |
| Oct 24, 2024 | 146.58 | 147.26 | 145.71 | 146.87 | 146.25 | 0.96% | 1,304,927 |
| Oct 23, 2024 | 146.80 | 148.99 | 144.97 | 145.47 | 144.85 | -0.91% | 2,277,240 |
| Oct 22, 2024 | 146.32 | 147.37 | 144.07 | 146.80 | 146.18 | -0.63% | 1,502,272 |
| Oct 21, 2024 | 148.87 | 148.96 | 146.82 | 147.73 | 147.10 | -0.83% | 1,096,994 |
| Oct 18, 2024 | 148.36 | 149.86 | 147.67 | 148.97 | 148.34 | 0.74% | 3,266,036 |
| Oct 17, 2024 | 145.48 | 147.94 | 144.37 | 147.87 | 147.24 | 2.10% | 1,411,911 |
| Oct 16, 2024 | 146.15 | 146.55 | 144.69 | 144.83 | 144.21 | -1.00% | 1,360,375 |
| Oct 15, 2024 | 148.87 | 149.33 | 145.92 | 146.29 | 145.67 | -1.36% | 1,066,181 |
| Oct 14, 2024 | 146.88 | 148.64 | 146.32 | 148.31 | 147.68 | 0.54% | 1,325,344 |
| Oct 11, 2024 | 146.20 | 147.87 | 145.75 | 147.51 | 146.88 | 0.77% | 1,213,684 |
| Oct 10, 2024 | 146.43 | 148.08 | 146.31 | 146.39 | 145.77 | -0.71% | 1,197,680 |
| Oct 9, 2024 | 146.08 | 148.17 | 145.90 | 147.43 | 146.80 | 0.99% | 1,047,844 |
| Oct 8, 2024 | 144.16 | 146.18 | 143.97 | 145.99 | 145.37 | 0.98% | 1,643,816 |
| Oct 7, 2024 | 144.24 | 145.22 | 143.62 | 144.58 | 143.97 | -0.60% | 1,372,926 |
| Oct 4, 2024 | 146.50 | 146.55 | 143.67 | 145.45 | 144.83 | 0.53% | 1,318,922 |
| Oct 3, 2024 | 145.60 | 146.70 | 144.58 | 144.68 | 144.07 | -1.31% | 1,387,853 |
| Oct 2, 2024 | 147.36 | 149.15 | 146.08 | 146.60 | 145.98 | -0.58% | 1,372,097 |
| Oct 1, 2024 | 150.25 | 150.87 | 146.80 | 147.46 | 146.83 | -2.34% | 1,735,990 |
| Sep 30, 2024 | 151.20 | 151.75 | 148.77 | 150.99 | 150.35 | -0.15% | 1,504,261 |
| Sep 27, 2024 | 150.30 | 151.67 | 149.16 | 151.22 | 150.58 | 1.10% | 1,349,213 |
| Sep 26, 2024 | 147.77 | 149.69 | 147.67 | 149.58 | 148.94 | 2.61% | 2,086,079 |
| Sep 25, 2024 | 148.00 | 148.43 | 145.28 | 145.78 | 145.16 | -2.02% | 1,752,316 |
| Sep 24, 2024 | 148.96 | 149.99 | 147.90 | 148.78 | 148.15 | 0.20% | 1,181,463 |
| Sep 23, 2024 | 148.26 | 149.02 | 147.65 | 148.49 | 147.86 | 0.26% | 1,147,621 |
| Sep 20, 2024 | 148.23 | 148.76 | 146.72 | 148.11 | 147.48 | -0.85% | 3,133,987 |
| Sep 19, 2024 | 149.89 | 150.23 | 148.48 | 149.38 | 148.75 | 2.37% | 1,120,393 |
| Sep 18, 2024 | 148.77 | 148.78 | 145.77 | 145.92 | 145.30 | -1.26% | 1,585,375 |
| Sep 17, 2024 | 146.77 | 149.32 | 146.31 | 147.78 | 147.15 | 1.30% | 1,646,353 |
| Sep 16, 2024 | 146.12 | 146.34 | 144.94 | 145.88 | 145.26 | 0.03% | 1,510,262 |
| Sep 13, 2024 | 144.85 | 146.18 | 144.45 | 145.84 | 145.22 | 1.19% | 1,896,373 |
| Sep 12, 2024 | 143.35 | 144.50 | 142.29 | 144.12 | 143.51 | -0.08% | 2,422,591 |
| Sep 11, 2024 | 143.77 | 144.53 | 140.60 | 144.24 | 143.63 | 0.17% | 2,664,985 |
| Sep 10, 2024 | 144.65 | 145.38 | 143.62 | 144.00 | 143.39 | -0.57% | 1,849,540 |
| Sep 9, 2024 | 145.03 | 146.10 | 143.45 | 144.82 | 144.20 | 1.00% | 1,665,969 |
| Sep 6, 2024 | 146.92 | 148.09 | 142.93 | 143.38 | 142.77 | -2.51% | 1,772,920 |
| Sep 5, 2024 | 148.17 | 148.17 | 145.81 | 147.07 | 146.45 | -0.41% | 1,316,981 |
| Sep 4, 2024 | 147.81 | 148.69 | 146.65 | 147.68 | 147.05 | -0.49% | 1,604,424 |
| Sep 3, 2024 | 152.00 | 152.86 | 147.78 | 148.40 | 147.77 | -3.39% | 1,467,428 |
| Aug 30, 2024 | 152.65 | 153.83 | 151.90 | 153.60 | 152.95 | 1.39% | 1,855,724 |
| Aug 29, 2024 | 152.14 | 153.50 | 151.03 | 151.49 | 150.85 | 0.17% | 2,295,368 |
| Aug 28, 2024 | 152.16 | 153.16 | 150.87 | 151.24 | 150.60 | -0.41% | 933,481 |
| Aug 27, 2024 | 152.05 | 152.61 | 151.35 | 151.87 | 151.22 | -0.44% | 812,456 |
| Aug 26, 2024 | 153.09 | 154.21 | 152.37 | 152.54 | 151.89 | -0.35% | 1,046,352 |
| Aug 23, 2024 | 151.46 | 153.19 | 151.07 | 153.08 | 152.43 | 1.59% | 1,630,394 |
| Aug 22, 2024 | 152.88 | 153.44 | 150.40 | 150.69 | 149.42 | -1.32% | 1,412,009 |
| Aug 21, 2024 | 151.30 | 152.95 | 151.20 | 152.71 | 151.42 | 1.75% | 1,492,650 |
| Aug 20, 2024 | 150.18 | 151.30 | 149.90 | 150.08 | 148.81 | -0.29% | 760,129 |
| Aug 19, 2024 | 149.74 | 150.58 | 148.78 | 150.51 | 149.24 | 0.72% | 856,749 |
| Aug 16, 2024 | 148.74 | 149.55 | 148.06 | 149.43 | 148.17 | 0.26% | 1,022,107 |
| Aug 15, 2024 | 147.24 | 149.20 | 146.30 | 149.04 | 147.78 | 2.69% | 1,109,367 |
| Aug 14, 2024 | 146.66 | 146.66 | 145.03 | 145.13 | 143.90 | -0.89% | 1,254,338 |
| Aug 13, 2024 | 146.20 | 146.79 | 145.05 | 146.43 | 145.19 | 1.20% | 1,034,891 |
| Aug 12, 2024 | 144.26 | 145.45 | 143.89 | 144.70 | 143.48 | 0.49% | 1,014,803 |
| Aug 9, 2024 | 142.76 | 144.47 | 142.50 | 143.99 | 142.77 | 0.37% | 1,085,692 |
| Aug 8, 2024 | 142.98 | 143.57 | 141.66 | 143.46 | 142.25 | 1.05% | 2,196,730 |
| Aug 7, 2024 | 144.78 | 145.93 | 141.93 | 141.97 | 140.77 | -0.67% | 2,478,405 |