TE Connectivity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	204.46	204.91	200.52	203.44	-	-0.78%	427,867
Aug 26, 2026	202.45	205.98	202.25	205.03	205.03	1.80%	1,707,228
Aug 25, 2026	205.00	205.30	199.28	201.41	201.41	-0.49%	2,154,948
Aug 24, 2026	203.77	204.30	199.52	202.41	202.41	-0.55%	1,703,767
Aug 21, 2026	200.25	204.18	200.20	203.52	203.52	1.88%	2,965,312
Aug 20, 2026	201.08	202.71	199.45	200.54	199.76	-1.49%	1,852,609
Aug 19, 2026	208.04	208.88	203.18	203.57	202.78	-0.68%	1,830,343
Aug 18, 2026	213.63	213.65	204.89	204.97	204.17	-5.71%	2,939,936
Aug 17, 2026	215.25	218.92	214.94	217.38	216.53	0.53%	1,384,245
Aug 14, 2026	214.74	218.27	214.03	216.23	215.39	0.69%	1,977,394
Aug 13, 2026	215.05	218.06	214.41	214.74	213.90	0.25%	1,270,392
Aug 12, 2026	220.95	220.95	211.79	214.20	213.37	-2.05%	1,542,427
Aug 11, 2026	214.82	221.98	214.56	218.69	217.84	2.06%	1,288,709
Aug 10, 2026	215.73	216.88	212.80	214.28	213.45	-0.95%	1,070,535
Aug 7, 2026	214.68	217.07	213.76	216.33	215.49	0.58%	2,552,011
Aug 6, 2026	217.76	220.68	214.89	215.08	214.24	-1.35%	1,470,817
Aug 5, 2026	217.05	219.56	215.10	218.02	217.17	0.55%	2,663,450
Aug 4, 2026	208.92	217.44	206.60	216.82	215.98	5.78%	2,609,841
Aug 3, 2026	205.84	206.31	200.61	204.97	204.17	-0.35%	2,599,817
Jul 31, 2026	210.49	211.40	205.49	205.69	204.89	-0.43%	2,323,760
Jul 30, 2026	211.94	213.23	203.21	206.58	205.78	-0.18%	3,057,795
Jul 29, 2026	214.89	215.03	205.57	206.95	206.15	-3.43%	3,044,527
Jul 28, 2026	205.16	214.72	203.38	214.29	213.46	3.23%	3,564,623
Jul 27, 2026	204.69	207.66	203.05	207.58	206.77	2.29%	2,361,160
Jul 24, 2026	198.91	203.44	197.67	202.94	202.15	2.09%	2,010,280
Jul 23, 2026	198.11	203.92	196.82	198.79	198.02	-0.74%	3,585,158
Jul 22, 2026	199.33	201.00	190.27	200.28	199.50	-4.18%	8,792,110
Jul 21, 2026	206.15	211.99	204.74	209.01	208.20	2.89%	3,172,669
Jul 20, 2026	205.25	206.69	201.59	203.14	202.35	-0.08%	3,005,767
Jul 17, 2026	198.14	204.30	196.87	203.31	202.52	0.37%	2,452,853
Jul 16, 2026	198.45	203.78	197.68	202.57	201.78	0.61%	2,422,613
Jul 15, 2026	202.84	204.29	197.38	201.34	200.56	0.18%	1,819,602
Jul 14, 2026	201.26	203.82	199.44	200.98	200.20	1.41%	1,472,606
Jul 13, 2026	199.64	203.27	197.17	198.18	197.41	-1.09%	1,974,032
Jul 10, 2026	199.57	204.25	199.15	200.36	199.58	0.73%	1,929,266
Jul 9, 2026	200.39	201.92	195.90	198.91	198.14	1.36%	2,782,798
Jul 8, 2026	194.29	197.05	191.66	196.24	195.48	-0.81%	1,889,500
Jul 7, 2026	197.83	199.07	194.34	197.84	197.07	-1.15%	1,855,278
Jul 6, 2026	198.42	203.11	198.25	200.15	199.37	1.37%	1,589,128
Jul 2, 2026	201.44	205.67	195.22	197.44	196.67	-1.99%	1,883,983
Jul 1, 2026	200.50	204.86	199.02	201.44	200.66	-0.08%	2,066,543
Jun 30, 2026	198.20	203.67	197.81	201.61	200.83	1.67%	3,290,652
Jun 29, 2026	197.44	199.52	194.28	198.30	197.53	0.28%	1,821,514
Jun 26, 2026	196.69	198.41	194.87	197.74	196.97	-1.16%	3,578,999
Jun 25, 2026	201.82	204.62	198.75	200.07	199.29	0.77%	2,230,704
Jun 24, 2026	201.00	202.70	195.57	198.55	197.78	-2.22%	3,209,500
Jun 23, 2026	206.30	207.96	203.04	203.05	202.26	-4.53%	2,359,173
Jun 22, 2026	214.81	216.99	210.66	212.69	211.86	-2.27%	2,534,887
Jun 18, 2026	216.65	219.33	216.04	217.64	216.79	2.56%	3,407,357
Jun 17, 2026	220.34	220.57	211.51	212.20	211.37	-2.21%	2,063,792