TE Connectivity plc (TEL)
NYSE: TEL · Real-Time Price · USD
243.18
-4.48 (-1.81%)
At close: Apr 21, 2026, 4:00 PM EDT
228.48
-14.70 (-6.04%)
Pre-market: Apr 22, 2026, 7:12 AM EDT
TE Connectivity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 248.12 | 252.56 | 242.65 | 243.18 | 243.18 | -1.81% | 4,027,221 |
| Apr 20, 2026 | 248.03 | 249.00 | 246.54 | 247.66 | 247.66 | 0.62% | 2,292,206 |
| Apr 17, 2026 | 239.63 | 246.50 | 238.71 | 246.14 | 246.14 | 4.08% | 2,715,661 |
| Apr 16, 2026 | 232.96 | 237.46 | 232.22 | 236.48 | 236.48 | 1.00% | 2,055,973 |
| Apr 15, 2026 | 235.57 | 236.88 | 231.18 | 234.15 | 234.15 | -1.15% | 1,538,287 |
| Apr 14, 2026 | 236.72 | 238.31 | 232.84 | 236.88 | 236.88 | 1.09% | 1,714,895 |
| Apr 13, 2026 | 227.51 | 234.34 | 224.29 | 234.33 | 234.33 | 1.98% | 1,201,844 |
| Apr 10, 2026 | 229.99 | 232.99 | 228.59 | 229.78 | 229.78 | 0.50% | 1,195,482 |
| Apr 9, 2026 | 224.23 | 229.36 | 222.65 | 228.63 | 228.63 | 2.51% | 1,877,916 |
| Apr 8, 2026 | 220.74 | 225.18 | 220.74 | 223.03 | 223.03 | 5.71% | 1,921,208 |
| Apr 7, 2026 | 207.76 | 211.31 | 207.05 | 210.98 | 210.98 | 0.60% | 1,014,166 |
| Apr 6, 2026 | 209.51 | 210.89 | 207.69 | 209.73 | 209.73 | 0.32% | 825,127 |
| Apr 2, 2026 | 205.98 | 214.77 | 205.03 | 209.07 | 209.07 | -1.23% | 1,241,489 |
| Apr 1, 2026 | 207.90 | 213.83 | 207.90 | 211.67 | 211.67 | 1.27% | 1,639,438 |
| Mar 31, 2026 | 202.18 | 209.19 | 200.27 | 209.02 | 209.02 | 5.23% | 2,495,960 |
| Mar 30, 2026 | 204.87 | 206.43 | 197.59 | 198.64 | 198.64 | -1.73% | 3,301,940 |
| Mar 27, 2026 | 201.46 | 204.52 | 199.81 | 202.14 | 202.14 | -0.52% | 1,711,445 |
| Mar 26, 2026 | 205.64 | 209.15 | 202.98 | 203.20 | 203.20 | -3.25% | 1,951,189 |
| Mar 25, 2026 | 208.60 | 210.57 | 206.28 | 210.02 | 210.02 | 1.77% | 2,288,965 |
| Mar 24, 2026 | 198.22 | 207.32 | 198.22 | 206.37 | 206.37 | 2.78% | 2,081,478 |
| Mar 23, 2026 | 201.18 | 203.75 | 197.17 | 200.79 | 200.79 | 2.53% | 2,046,016 |
| Mar 20, 2026 | 197.54 | 199.40 | 193.55 | 195.84 | 195.84 | -1.29% | 2,592,231 |
| Mar 19, 2026 | 192.60 | 199.67 | 191.12 | 198.39 | 198.39 | 1.09% | 1,738,782 |
| Mar 18, 2026 | 204.04 | 205.66 | 195.76 | 196.25 | 196.25 | -3.96% | 2,371,543 |
| Mar 17, 2026 | 206.00 | 211.48 | 201.60 | 204.34 | 204.34 | 0.44% | 2,029,192 |
| Mar 16, 2026 | 203.45 | 206.44 | 201.42 | 203.45 | 203.45 | 2.03% | 1,635,132 |
| Mar 13, 2026 | 199.11 | 203.26 | 197.97 | 199.41 | 199.41 | 0.79% | 1,661,204 |
| Mar 12, 2026 | 204.88 | 206.59 | 197.15 | 197.84 | 197.84 | -3.56% | 2,068,310 |
| Mar 11, 2026 | 202.86 | 205.39 | 198.99 | 205.14 | 205.14 | 1.08% | 1,560,093 |
| Mar 10, 2026 | 207.39 | 210.00 | 202.91 | 202.95 | 202.95 | -1.60% | 1,755,390 |
| Mar 9, 2026 | 201.69 | 207.46 | 197.07 | 206.24 | 206.24 | 0.19% | 1,926,351 |
| Mar 6, 2026 | 205.73 | 209.25 | 204.34 | 205.85 | 205.85 | -2.24% | 1,743,105 |
| Mar 5, 2026 | 213.04 | 221.60 | 209.12 | 210.56 | 210.56 | 0.74% | 2,926,009 |
| Mar 4, 2026 | 206.97 | 212.36 | 206.16 | 209.02 | 209.02 | 2.31% | 1,895,829 |
| Mar 3, 2026 | 205.22 | 207.89 | 200.16 | 204.31 | 204.31 | -3.62% | 4,429,380 |
| Mar 2, 2026 | 225.65 | 226.62 | 207.82 | 211.98 | 211.98 | -7.89% | 5,014,196 |
| Feb 27, 2026 | 232.25 | 234.52 | 227.06 | 230.15 | 230.15 | -2.39% | 2,480,943 |
| Feb 26, 2026 | 244.74 | 244.99 | 234.00 | 235.79 | 235.79 | -2.73% | 2,083,458 |
| Feb 25, 2026 | 245.00 | 245.00 | 235.83 | 242.40 | 242.40 | 0.40% | 2,589,936 |
| Feb 24, 2026 | 234.25 | 242.27 | 231.18 | 241.44 | 241.44 | 4.39% | 1,804,708 |
| Feb 23, 2026 | 233.16 | 234.96 | 230.65 | 231.28 | 231.28 | -1.47% | 1,515,966 |
| Feb 20, 2026 | 229.86 | 235.53 | 228.80 | 234.73 | 234.73 | 1.00% | 1,288,959 |
| Feb 19, 2026 | 235.00 | 236.20 | 230.28 | 232.40 | 231.69 | -1.37% | 1,956,547 |
| Feb 18, 2026 | 236.50 | 240.69 | 233.95 | 235.63 | 234.91 | -0.11% | 1,449,135 |
| Feb 17, 2026 | 235.01 | 237.18 | 229.24 | 235.90 | 235.18 | -0.12% | 2,145,279 |
| Feb 13, 2026 | 226.13 | 237.29 | 224.55 | 236.19 | 235.47 | 4.77% | 3,115,126 |
| Feb 12, 2026 | 230.23 | 234.27 | 225.17 | 225.44 | 224.75 | -1.32% | 1,907,173 |
| Feb 11, 2026 | 228.76 | 229.52 | 224.41 | 228.46 | 227.76 | 1.19% | 1,462,944 |
| Feb 10, 2026 | 225.83 | 230.24 | 225.53 | 225.78 | 225.09 | -0.30% | 2,126,502 |
| Feb 9, 2026 | 216.20 | 226.92 | 214.70 | 226.46 | 225.77 | 4.89% | 2,821,190 |