TE Connectivity plc (TEL)
NYSE: TEL · Real-Time Price · USD
154.42
+1.65 (1.08%)
Feb 18, 2025, 4:00 PM EST - Market closed

TE Connectivity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 2025152.50154.85151.02154.42154.421.08%1,247,913
Feb 14, 2025155.00156.40151.60152.77152.77-0.29%1,753,717
Feb 13, 2025148.00153.55147.59153.22153.224.59%2,344,107
Feb 12, 2025147.98148.29145.19146.49146.49-1.59%2,353,122
Feb 11, 2025148.33150.32147.87148.86148.86-0.55%980,034
Feb 10, 2025148.21149.97147.59149.69149.691.91%1,172,236
Feb 7, 2025147.08148.00145.30146.88146.880.28%1,165,460
Feb 6, 2025147.01148.84146.44146.47146.470.17%1,160,596
Feb 5, 2025145.51147.18144.71146.22146.221.00%840,260
Feb 4, 2025144.18146.03144.18144.77144.77-0.20%1,411,147
Feb 3, 2025145.27146.31142.60145.06145.06-1.97%1,487,024
Jan 31, 2025150.47151.14147.83147.97147.97-1.23%1,352,649
Jan 30, 2025150.00150.50147.81149.81149.811.42%1,618,667
Jan 29, 2025149.42149.54147.35147.71147.71-0.50%2,010,715
Jan 28, 2025150.73150.73147.24148.45148.45-1.20%1,180,806
Jan 27, 2025150.92152.43147.47150.25150.25-2.87%2,121,596
Jan 24, 2025156.45156.81154.32154.69154.69-1.46%1,017,282
Jan 23, 2025154.82156.98153.73156.98156.981.22%1,417,815
Jan 22, 2025151.33156.71150.00155.09155.094.58%3,162,236
Jan 21, 2025145.20148.83145.20148.30148.301.77%2,568,258
Jan 17, 2025145.37147.40144.49145.72145.721.41%4,102,616
Jan 16, 2025144.40144.90142.21143.69143.690.15%1,882,805
Jan 15, 2025145.54146.37143.05143.47143.470.40%2,116,498
Jan 14, 2025141.56143.30140.20142.90142.901.23%1,299,967
Jan 13, 2025138.75141.61138.24141.16141.160.18%1,413,368
Jan 10, 2025142.01142.82140.38140.91140.91-1.94%1,266,997
Jan 8, 2025143.05144.18141.84143.70143.70-0.04%1,425,597
Jan 7, 2025144.82146.45142.82143.76143.760.22%1,390,815
Jan 6, 2025142.41145.59142.33143.44143.440.73%1,114,420
Jan 3, 2025141.52142.88139.80142.40142.401.25%1,356,350
Jan 2, 2025143.32143.90139.84140.64140.64-1.63%1,269,869
Dec 31, 2024143.35144.42142.54142.97142.970.07%824,907
Dec 30, 2024143.39143.69141.52142.87142.87-1.46%853,102
Dec 27, 2024145.23146.75144.28144.98144.98-0.90%692,824
Dec 26, 2024145.02146.61144.64146.30146.300.55%523,858
Dec 24, 2024144.34145.86143.39145.50145.500.96%412,253
Dec 23, 2024142.51144.48142.51144.11144.110.31%1,209,630
Dec 20, 2024142.66145.67142.23143.67143.67-0.15%4,368,068
Dec 19, 2024148.27149.35143.51143.89143.89-0.61%2,965,627
Dec 18, 2024148.81150.28144.66144.78144.78-2.14%2,528,084
Dec 17, 2024149.62150.38147.06147.95147.95-1.33%2,430,747
Dec 16, 2024149.35151.04148.66149.95149.95-0.09%1,751,472
Dec 13, 2024150.51151.99149.21150.09150.09-0.81%1,045,879
Dec 12, 2024149.01151.53148.87151.32151.320.99%1,605,062
Dec 11, 2024151.10152.23149.79149.83149.83-0.28%1,166,026
Dec 10, 2024152.23153.55149.87150.25150.25-0.83%1,657,767
Dec 9, 2024153.52154.69151.28151.50151.50-0.59%1,901,096
Dec 6, 2024152.46154.43152.01152.40152.40-0.02%1,465,061
Dec 5, 2024154.10154.67152.34152.43152.43-0.50%964,146
Dec 4, 2024152.25153.50151.29153.20153.200.90%911,461
Dec 3, 2024153.16154.66151.60151.84151.84-1.61%1,384,103
Dec 2, 2024152.75155.62152.00154.33154.332.12%1,396,623
Nov 29, 2024150.93152.00150.47151.12151.12-0.02%684,983
Nov 27, 2024151.53151.53149.73151.15151.150.86%1,099,606
Nov 26, 2024152.81153.14149.60149.86149.86-1.88%1,285,592
Nov 25, 2024153.37155.59152.65152.73152.730.31%2,611,930
Nov 22, 2024148.92153.92148.92152.26152.261.16%1,715,477
Nov 21, 2024148.00150.98147.33150.52149.881.83%1,088,385
Nov 20, 2024147.74148.00145.39147.82147.190.59%1,012,986
Nov 19, 2024146.59148.06145.65146.95146.33-0.95%1,813,534
Nov 18, 2024148.24149.00147.40148.36147.730.01%1,297,051
Nov 15, 2024152.08152.12148.08148.35147.72-3.20%1,722,590
Nov 14, 2024153.92154.99152.70153.25152.60-0.96%1,151,624
Nov 13, 2024156.90156.90153.74154.74154.080.89%1,426,460
Nov 12, 2024155.30156.19153.23153.37152.72-1.07%1,534,014
Nov 11, 2024154.75155.54153.52155.03154.37-0.02%1,267,011
Nov 8, 2024155.40156.62154.53155.06154.40-0.09%1,144,360
Nov 7, 2024155.27156.06154.22155.20154.540.30%1,189,827
Nov 6, 2024153.67156.79153.19154.74154.083.75%2,306,716
Nov 5, 2024149.78151.58147.99149.14148.51-0.64%1,456,907
Nov 4, 2024150.64150.64148.03150.10149.460.05%1,145,219
Nov 1, 2024146.83150.87146.80150.02149.381.76%1,516,568
Oct 31, 2024149.21149.76145.51147.42146.79-2.88%2,616,516
Oct 30, 2024152.50153.00146.62151.79151.15-0.56%2,710,890
Oct 29, 2024150.55152.75149.90152.64151.991.17%1,759,120
Oct 28, 2024149.46151.10149.17150.87150.231.17%1,235,724
Oct 25, 2024148.02149.21147.21149.13148.501.54%1,277,666
Oct 24, 2024146.58147.26145.71146.87146.250.96%1,304,927
Oct 23, 2024146.80148.99144.97145.47144.85-0.91%2,277,240
Oct 22, 2024146.32147.37144.07146.80146.18-0.63%1,502,272
Oct 21, 2024148.87148.96146.82147.73147.10-0.83%1,096,994
Oct 18, 2024148.36149.86147.67148.97148.340.74%3,266,036
Oct 17, 2024145.48147.94144.37147.87147.242.10%1,411,911
Oct 16, 2024146.15146.55144.69144.83144.21-1.00%1,360,375
Oct 15, 2024148.87149.33145.92146.29145.67-1.36%1,066,181
Oct 14, 2024146.88148.64146.32148.31147.680.54%1,325,344
Oct 11, 2024146.20147.87145.75147.51146.880.77%1,213,684
Oct 10, 2024146.43148.08146.31146.39145.77-0.71%1,197,680
Oct 9, 2024146.08148.17145.90147.43146.800.99%1,047,844
Oct 8, 2024144.16146.18143.97145.99145.370.98%1,643,816
Oct 7, 2024144.24145.22143.62144.58143.97-0.60%1,372,926
Oct 4, 2024146.50146.55143.67145.45144.830.53%1,318,922
Oct 3, 2024145.60146.70144.58144.68144.07-1.31%1,387,853
Oct 2, 2024147.36149.15146.08146.60145.98-0.58%1,372,097
Oct 1, 2024150.25150.87146.80147.46146.83-2.34%1,735,990
Sep 30, 2024151.20151.75148.77150.99150.35-0.15%1,504,261
Sep 27, 2024150.30151.67149.16151.22150.581.10%1,349,213
Sep 26, 2024147.77149.69147.67149.58148.942.61%2,086,079
Sep 25, 2024148.00148.43145.28145.78145.16-2.02%1,752,316
Sep 24, 2024148.96149.99147.90148.78148.150.20%1,181,463