Skip to main content
logo
TE Connectivity plc (TEL)
NYSE: TEL · Real-Time Price · USD
202.78
+0.99 (0.49%)
At close: May 22, 2026, 4:00 PM EDT
202.70
-0.08 (-0.04%)
After-hours: May 22, 2026, 7:51 PM EDT

TE Connectivity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026202.78204.12201.12202.78202.780.49%2,155,268
May 21, 2026199.89202.69198.52202.57201.790.59%1,672,200
May 20, 2026200.41202.37197.96201.39200.612.71%1,875,162
May 19, 2026198.17199.02193.75196.07195.32-2.21%3,439,493
May 18, 2026205.63205.63197.90200.51199.74-2.24%1,850,775
May 15, 2026202.79205.88200.41205.11204.32-0.76%2,991,210
May 14, 2026208.07208.85204.71206.69205.89-0.47%2,376,731
May 13, 2026216.94217.49207.51207.66206.86-2.84%4,597,232
May 12, 2026206.00213.96203.44213.73212.913.69%3,869,118
May 11, 2026206.61207.18202.42206.12205.33-0.04%4,732,032
May 8, 2026212.40213.74205.70206.20205.41-1.84%2,865,223
May 7, 2026216.11217.06207.48210.06209.25-2.83%2,406,179
May 6, 2026208.00217.26207.95216.17215.344.46%3,040,795
May 5, 2026208.10209.58205.53206.94206.140.81%1,552,714
May 4, 2026208.11209.80204.28205.28204.49-1.04%2,413,813
May 1, 2026211.33211.33205.03207.43206.63-2.00%2,728,093
Apr 30, 2026207.84212.20204.45211.66210.843.12%3,054,871
Apr 29, 2026205.23206.19201.89205.25204.460.47%2,365,723
Apr 28, 2026206.05209.05202.87204.30203.51-2.49%2,401,812
Apr 27, 2026214.67215.89208.46209.52208.71-2.40%3,118,628
Apr 24, 2026219.99223.00212.04214.67213.84-1.41%3,335,534
Apr 23, 2026217.76222.25214.72217.73216.89-1.50%4,769,655
Apr 22, 2026216.78223.49210.78221.04220.19-9.10%8,064,689
Apr 21, 2026248.12252.56242.65243.18242.24-1.81%4,028,091
Apr 20, 2026248.03249.00246.54247.66246.710.62%2,295,250
Apr 17, 2026239.63246.50238.71246.14245.194.08%2,718,734
Apr 16, 2026232.96237.46232.22236.48235.571.00%2,056,080
Apr 15, 2026235.57236.88231.18234.15233.25-1.15%1,540,408
Apr 14, 2026236.72238.31232.84236.88235.971.09%1,716,687
Apr 13, 2026227.51234.34224.29234.33233.431.98%1,397,111
Apr 10, 2026229.99232.99228.59229.78228.900.50%1,196,069
Apr 9, 2026224.23229.36222.65228.63227.752.51%1,924,018
Apr 8, 2026220.74225.18220.74223.03222.175.71%1,922,010
Apr 7, 2026207.76211.31207.05210.98210.170.60%1,027,452
Apr 6, 2026209.51210.89207.69209.73208.920.32%825,319
Apr 2, 2026205.98214.77205.03209.07208.26-1.23%1,242,443
Apr 1, 2026207.90213.83207.90211.67210.851.27%1,642,277
Mar 31, 2026202.18209.19200.27209.02208.225.23%2,583,169
Mar 30, 2026204.87206.43197.59198.64197.88-1.73%3,357,265
Mar 27, 2026201.46204.52199.81202.14201.36-0.52%1,711,716
Mar 26, 2026205.64209.15202.98203.20202.42-3.25%1,951,267
Mar 25, 2026208.60210.57206.28210.02209.211.77%2,369,771
Mar 24, 2026198.22207.32198.22206.37205.582.78%2,236,999
Mar 23, 2026201.18203.75197.17200.79200.022.53%2,046,115
Mar 20, 2026197.54199.40193.55195.84195.09-1.29%2,733,475
Mar 19, 2026192.60199.67191.12198.39197.631.09%1,746,123
Mar 18, 2026204.04205.66195.76196.25195.49-3.96%2,393,603
Mar 17, 2026206.00211.48201.60204.34203.550.44%2,037,586
Mar 16, 2026203.45206.44201.42203.45202.672.03%1,639,809
Mar 13, 2026199.11203.26197.97199.41198.640.79%1,668,098