TE Connectivity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	200.50	204.86	199.02	201.44	201.44	-0.08%	2,055,171
Jun 30, 2026	198.20	203.67	197.81	201.61	201.61	1.67%	3,215,652
Jun 29, 2026	197.44	199.52	194.28	198.30	198.30	0.28%	1,805,384
Jun 26, 2026	196.69	198.41	194.87	197.74	197.74	-1.16%	3,574,969
Jun 25, 2026	201.82	204.62	198.75	200.07	200.07	0.77%	2,230,596
Jun 24, 2026	201.00	202.70	195.57	198.55	198.55	-2.22%	3,108,979
Jun 23, 2026	206.30	207.96	203.04	203.05	203.05	-4.53%	2,337,928
Jun 22, 2026	214.81	216.99	210.66	212.69	212.69	-2.27%	2,451,404
Jun 18, 2026	216.65	219.33	216.04	217.64	217.64	2.56%	3,155,461
Jun 17, 2026	220.34	220.57	211.51	212.20	212.20	-2.21%	2,039,978
Jun 16, 2026	216.94	218.66	213.10	217.00	217.00	0.40%	2,163,162
Jun 15, 2026	217.34	218.99	214.74	216.14	216.14	2.74%	2,107,065
Jun 12, 2026	210.39	212.33	207.57	210.38	210.38	1.27%	1,927,509
Jun 11, 2026	202.21	208.22	201.48	207.74	207.74	2.84%	2,633,099
Jun 10, 2026	208.28	213.33	200.42	202.00	202.00	-4.22%	2,566,842
Jun 9, 2026	210.10	216.62	202.55	210.91	210.91	2.58%	2,936,923
Jun 8, 2026	213.03	213.93	201.51	205.61	205.61	-3.31%	3,498,739
Jun 5, 2026	217.13	217.91	210.75	212.65	212.65	-3.67%	1,853,856
Jun 4, 2026	215.91	223.76	215.00	220.75	220.75	1.08%	2,244,941
Jun 3, 2026	216.58	223.32	215.29	218.39	218.39	1.70%	2,201,164
Jun 2, 2026	211.48	216.17	210.09	214.73	214.73	1.72%	1,989,539
Jun 1, 2026	211.00	216.28	208.57	211.09	211.09	-1.09%	2,105,854
May 29, 2026	211.09	214.83	210.01	213.41	213.41	1.46%	3,864,577
May 28, 2026	208.75	212.30	205.61	210.33	210.33	0.76%	3,807,227
May 27, 2026	209.96	210.85	206.33	208.75	208.75	0.07%	2,205,747
May 26, 2026	207.77	212.10	205.73	208.60	208.60	2.87%	3,614,464
May 22, 2026	202.78	204.12	201.12	202.78	202.78	0.49%	2,155,268
May 21, 2026	199.89	202.69	198.52	202.57	201.79	0.59%	1,672,200
May 20, 2026	200.41	202.37	197.96	201.39	200.61	2.71%	1,875,162
May 19, 2026	198.17	199.02	193.75	196.07	195.32	-2.21%	3,439,493
May 18, 2026	205.63	205.63	197.90	200.51	199.74	-2.24%	1,850,775
May 15, 2026	202.79	205.88	200.41	205.11	204.32	-0.76%	2,991,210
May 14, 2026	208.07	208.85	204.71	206.69	205.89	-0.47%	2,376,731
May 13, 2026	216.94	217.49	207.51	207.66	206.86	-2.84%	4,597,232
May 12, 2026	206.00	213.96	203.44	213.73	212.91	3.69%	3,869,118
May 11, 2026	206.61	207.18	202.42	206.12	205.33	-0.04%	4,732,032
May 8, 2026	212.40	213.74	205.70	206.20	205.41	-1.84%	2,865,223
May 7, 2026	216.11	217.06	207.48	210.06	209.25	-2.83%	2,406,179
May 6, 2026	208.00	217.26	207.95	216.17	215.34	4.46%	3,040,795
May 5, 2026	208.10	209.58	205.53	206.94	206.14	0.81%	1,552,714
May 4, 2026	208.11	209.80	204.28	205.28	204.49	-1.04%	2,413,813
May 1, 2026	211.33	211.33	205.03	207.43	206.63	-2.00%	2,728,093
Apr 30, 2026	207.84	212.20	204.45	211.66	210.84	3.12%	3,054,871
Apr 29, 2026	205.23	206.19	201.89	205.25	204.46	0.47%	2,365,723
Apr 28, 2026	206.05	209.05	202.87	204.30	203.51	-2.49%	2,401,812
Apr 27, 2026	214.67	215.89	208.46	209.52	208.71	-2.40%	3,118,628
Apr 24, 2026	219.99	223.00	212.04	214.67	213.84	-1.41%	3,335,534
Apr 23, 2026	217.76	222.25	214.72	217.73	216.89	-1.50%	4,769,655
Apr 22, 2026	216.78	223.49	210.78	221.04	220.19	-9.10%	8,064,689
Apr 21, 2026	248.12	252.56	242.65	243.18	242.24	-1.81%	4,028,091