TE Connectivity plc (TEL)
NYSE: TEL · Real-Time Price · USD
160.29
-1.08 (-0.67%)
At close: May 28, 2025, 4:00 PM
159.16
-1.13 (-0.70%)
After-hours: May 28, 2025, 4:51 PM EDT
TE Connectivity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 162.08 | 162.39 | 160.17 | 160.29 | 160.29 | -0.67% | 1,093,982 |
| May 27, 2025 | 160.11 | 161.78 | 158.68 | 161.37 | 161.37 | 2.42% | 1,369,553 |
| May 23, 2025 | 155.37 | 158.40 | 155.37 | 157.56 | 157.56 | -0.85% | 1,298,975 |
| May 22, 2025 | 159.36 | 160.20 | 158.60 | 158.91 | 158.91 | -0.38% | 1,244,059 |
| May 21, 2025 | 161.25 | 162.72 | 159.40 | 159.51 | 159.51 | -2.08% | 1,939,418 |
| May 20, 2025 | 162.72 | 163.55 | 161.76 | 162.89 | 162.17 | 0.01% | 1,504,821 |
| May 19, 2025 | 161.62 | 163.98 | 160.71 | 162.87 | 162.15 | -0.68% | 1,185,827 |
| May 16, 2025 | 163.35 | 164.11 | 162.02 | 163.99 | 163.26 | 0.53% | 1,411,880 |
| May 15, 2025 | 160.19 | 163.61 | 159.91 | 163.12 | 162.40 | 1.48% | 2,049,465 |
| May 14, 2025 | 161.90 | 162.43 | 160.61 | 160.74 | 160.03 | -1.02% | 1,712,931 |
| May 13, 2025 | 161.39 | 163.39 | 160.39 | 162.39 | 161.67 | 0.88% | 1,715,156 |
| May 12, 2025 | 155.76 | 161.15 | 154.86 | 160.98 | 160.27 | 5.30% | 2,245,196 |
| May 9, 2025 | 153.16 | 154.27 | 152.27 | 152.88 | 152.20 | 0.50% | 2,077,197 |
| May 8, 2025 | 151.12 | 154.06 | 149.78 | 152.12 | 151.45 | 1.62% | 1,772,872 |
| May 7, 2025 | 148.89 | 150.23 | 147.80 | 149.69 | 149.03 | 0.78% | 1,482,136 |
| May 6, 2025 | 147.93 | 149.70 | 147.75 | 148.53 | 147.87 | -0.88% | 1,348,215 |
| May 5, 2025 | 148.50 | 151.15 | 148.50 | 149.85 | 149.19 | -0.05% | 1,525,822 |
| May 2, 2025 | 148.36 | 150.45 | 147.82 | 149.93 | 149.27 | 2.44% | 1,370,343 |
| May 1, 2025 | 147.39 | 148.31 | 146.15 | 146.36 | 145.71 | -0.01% | 1,504,146 |
| Apr 30, 2025 | 143.10 | 146.84 | 142.45 | 146.38 | 145.73 | 0.78% | 2,055,247 |
| Apr 29, 2025 | 144.21 | 145.93 | 143.65 | 145.25 | 144.61 | 0.24% | 1,368,415 |
| Apr 28, 2025 | 144.57 | 145.79 | 143.25 | 144.90 | 144.26 | 0.37% | 1,485,884 |
| Apr 25, 2025 | 143.10 | 144.61 | 142.47 | 144.37 | 143.73 | 0.59% | 1,464,521 |
| Apr 24, 2025 | 138.58 | 143.69 | 137.86 | 143.52 | 142.88 | 5.48% | 2,544,656 |
| Apr 23, 2025 | 140.98 | 143.97 | 135.54 | 136.06 | 135.46 | 1.96% | 3,325,137 |
| Apr 22, 2025 | 129.59 | 134.10 | 129.59 | 133.45 | 132.86 | 3.65% | 3,447,009 |
| Apr 21, 2025 | 127.91 | 129.06 | 126.53 | 128.75 | 128.18 | -0.38% | 2,159,464 |
| Apr 17, 2025 | 127.60 | 130.50 | 127.03 | 129.24 | 128.67 | 1.84% | 2,517,695 |
| Apr 16, 2025 | 127.41 | 129.24 | 125.42 | 126.90 | 126.34 | -2.04% | 1,863,134 |
| Apr 15, 2025 | 129.27 | 131.39 | 128.78 | 129.54 | 128.97 | -0.32% | 1,811,062 |
| Apr 14, 2025 | 131.09 | 131.43 | 127.84 | 129.95 | 129.37 | 1.56% | 2,226,395 |
| Apr 11, 2025 | 127.13 | 129.02 | 124.25 | 127.95 | 127.38 | 0.47% | 2,465,385 |
| Apr 10, 2025 | 132.15 | 132.15 | 123.28 | 127.35 | 126.79 | -4.86% | 2,103,762 |
| Apr 9, 2025 | 120.60 | 135.37 | 120.06 | 133.86 | 133.27 | 9.43% | 3,126,199 |
| Apr 8, 2025 | 127.53 | 129.34 | 120.36 | 122.32 | 121.78 | -0.96% | 3,127,626 |
| Apr 7, 2025 | 117.76 | 127.92 | 116.30 | 123.50 | 122.95 | 1.23% | 3,531,726 |
| Apr 4, 2025 | 127.08 | 127.08 | 120.99 | 122.00 | 121.46 | -6.14% | 4,119,562 |
| Apr 3, 2025 | 136.95 | 138.17 | 129.95 | 129.98 | 129.40 | -8.65% | 2,922,371 |
| Apr 2, 2025 | 139.35 | 143.22 | 139.35 | 142.29 | 141.66 | 1.13% | 1,555,008 |
| Apr 1, 2025 | 141.60 | 142.10 | 139.64 | 140.70 | 140.08 | -0.44% | 1,341,920 |
| Mar 31, 2025 | 140.73 | 142.84 | 139.71 | 141.32 | 140.69 | -0.57% | 2,424,682 |
| Mar 28, 2025 | 146.00 | 146.35 | 141.43 | 142.13 | 141.50 | -3.39% | 1,544,906 |
| Mar 27, 2025 | 149.28 | 149.40 | 145.75 | 147.11 | 146.46 | -1.76% | 1,903,149 |
| Mar 26, 2025 | 150.96 | 151.82 | 147.38 | 149.74 | 149.08 | -0.70% | 2,166,518 |
| Mar 25, 2025 | 149.15 | 150.83 | 148.03 | 150.80 | 150.13 | 1.22% | 2,867,736 |
| Mar 24, 2025 | 147.55 | 149.48 | 146.83 | 148.98 | 148.32 | 1.92% | 1,802,139 |
| Mar 21, 2025 | 144.46 | 146.34 | 143.68 | 146.17 | 145.52 | -0.08% | 4,288,365 |
| Mar 20, 2025 | 146.69 | 147.76 | 145.85 | 146.28 | 145.63 | -1.00% | 1,923,749 |
| Mar 19, 2025 | 147.64 | 149.04 | 146.54 | 147.76 | 147.11 | 0.61% | 2,100,856 |
| Mar 18, 2025 | 146.92 | 148.17 | 145.34 | 146.86 | 146.21 | 0.08% | 1,092,143 |