TE Connectivity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	202.79	205.88	200.41	205.11	205.11	-0.76%	2,991,210
May 14, 2026	208.07	208.85	204.71	206.69	206.69	-0.47%	2,376,731
May 13, 2026	216.94	217.49	207.51	207.66	207.66	-2.84%	4,597,232
May 12, 2026	206.00	213.96	203.44	213.73	213.73	3.69%	3,869,118
May 11, 2026	206.61	207.18	202.42	206.12	206.12	-0.04%	4,732,032
May 8, 2026	212.40	213.74	205.70	206.20	206.20	-1.84%	2,865,223
May 7, 2026	216.11	217.06	207.48	210.06	210.06	-2.83%	2,406,179
May 6, 2026	208.00	217.26	207.95	216.17	216.17	4.46%	3,040,795
May 5, 2026	208.10	209.58	205.53	206.94	206.94	0.81%	1,552,714
May 4, 2026	208.11	209.80	204.28	205.28	205.28	-1.04%	2,413,813
May 1, 2026	211.33	211.33	205.03	207.43	207.43	-2.00%	2,728,093
Apr 30, 2026	207.84	212.20	204.45	211.66	211.66	3.12%	3,054,871
Apr 29, 2026	205.23	206.19	201.89	205.25	205.25	0.47%	2,365,723
Apr 28, 2026	206.05	209.05	202.87	204.30	204.30	-2.49%	2,401,812
Apr 27, 2026	214.67	215.89	208.46	209.52	209.52	-2.40%	3,118,628
Apr 24, 2026	219.99	223.00	212.04	214.67	214.67	-1.41%	3,335,534
Apr 23, 2026	217.76	222.25	214.72	217.73	217.73	-1.50%	4,769,655
Apr 22, 2026	216.78	223.49	210.78	221.04	221.04	-9.10%	8,064,689
Apr 21, 2026	248.12	252.56	242.65	243.18	243.18	-1.81%	4,028,091
Apr 20, 2026	248.03	249.00	246.54	247.66	247.66	0.62%	2,295,250
Apr 17, 2026	239.63	246.50	238.71	246.14	246.14	4.08%	2,718,734
Apr 16, 2026	232.96	237.46	232.22	236.48	236.48	1.00%	2,056,080
Apr 15, 2026	235.57	236.88	231.18	234.15	234.15	-1.15%	1,540,408
Apr 14, 2026	236.72	238.31	232.84	236.88	236.88	1.09%	1,716,687
Apr 13, 2026	227.51	234.34	224.29	234.33	234.33	1.98%	1,397,111
Apr 10, 2026	229.99	232.99	228.59	229.78	229.78	0.50%	1,196,069
Apr 9, 2026	224.23	229.36	222.65	228.63	228.63	2.51%	1,924,018
Apr 8, 2026	220.74	225.18	220.74	223.03	223.03	5.71%	1,922,010
Apr 7, 2026	207.76	211.31	207.05	210.98	210.98	0.60%	1,027,452
Apr 6, 2026	209.51	210.89	207.69	209.73	209.73	0.32%	825,319
Apr 2, 2026	205.98	214.77	205.03	209.07	209.07	-1.23%	1,242,443
Apr 1, 2026	207.90	213.83	207.90	211.67	211.67	1.27%	1,642,277
Mar 31, 2026	202.18	209.19	200.27	209.02	209.02	5.23%	2,583,169
Mar 30, 2026	204.87	206.43	197.59	198.64	198.64	-1.73%	3,357,265
Mar 27, 2026	201.46	204.52	199.81	202.14	202.14	-0.52%	1,711,716
Mar 26, 2026	205.64	209.15	202.98	203.20	203.20	-3.25%	1,951,267
Mar 25, 2026	208.60	210.57	206.28	210.02	210.02	1.77%	2,369,771
Mar 24, 2026	198.22	207.32	198.22	206.37	206.37	2.78%	2,236,999
Mar 23, 2026	201.18	203.75	197.17	200.79	200.79	2.53%	2,046,115
Mar 20, 2026	197.54	199.40	193.55	195.84	195.84	-1.29%	2,733,475
Mar 19, 2026	192.60	199.67	191.12	198.39	198.39	1.09%	1,746,123
Mar 18, 2026	204.04	205.66	195.76	196.25	196.25	-3.96%	2,393,603
Mar 17, 2026	206.00	211.48	201.60	204.34	204.34	0.44%	2,037,586
Mar 16, 2026	203.45	206.44	201.42	203.45	203.45	2.03%	1,639,809
Mar 13, 2026	199.11	203.26	197.97	199.41	199.41	0.79%	1,668,098
Mar 12, 2026	204.88	206.59	197.15	197.84	197.84	-3.56%	2,068,858
Mar 11, 2026	202.86	205.39	198.99	205.14	205.14	1.08%	1,580,242
Mar 10, 2026	207.39	210.00	202.91	202.95	202.95	-1.60%	1,756,045
Mar 9, 2026	201.69	207.46	197.07	206.24	206.24	0.19%	1,949,007
Mar 6, 2026	205.73	209.25	204.34	205.85	205.85	-2.24%	1,768,120