TEL Historical Prices
TE Connectivity plc · daily open, high, low, close & volume
Trading days
248
Period high
252.56
Period low
190.27
Period change
-7.63%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 219.12 | 219.38 | 211.06 | 216.34 | -0.68% | 1,350,115 |
| Nov 12, 2026 | 218.27 | 223.07 | 217.18 | 217.82 | -0.72% | 1,864,504 |
| Nov 11, 2026 | 223.01 | 223.93 | 218.99 | 219.41 | +0.76% | 1,201,168 |
| Nov 10, 2026 | 218.33 | 220.19 | 216.17 | 217.76 | -0.45% | 1,792,078 |
| Nov 9, 2026 | 210.93 | 220.73 | 210.26 | 218.75 | +5.67% | 1,875,811 |
| Nov 6, 2026 | 208.44 | 209.97 | 205.44 | 207.01 | +0.31% | 1,809,251 |
| Nov 5, 2026 | 220.03 | 220.71 | 206.24 | 206.36 | -6.29% | 2,870,696 |
| Nov 4, 2026 | 222.00 | 222.22 | 215.04 | 220.22 | +0.20% | 2,193,299 |
| Nov 3, 2026 | 220.00 | 222.50 | 218.12 | 219.77 | +1.04% | 1,413,739 |
| Nov 2, 2026 | 216.04 | 220.38 | 213.86 | 217.51 | +2.10% | 2,348,947 |
| Oct 30, 2026 | 218.92 | 219.67 | 212.00 | 213.03 | -4.37% | 1,952,285 |
| Oct 29, 2026 | 222.16 | 224.37 | 218.54 | 222.76 | +0.69% | 1,952,071 |
| Oct 28, 2026 | 230.00 | 230.00 | 206.07 | 221.24 | -1.82% | 4,416,234 |
| Oct 27, 2026 | 217.62 | 225.76 | 215.66 | 225.35 | +5.37% | 3,979,183 |
| Oct 26, 2026 | 209.36 | 215.42 | 208.66 | 213.86 | +2.79% | 1,818,275 |
| Oct 23, 2026 | 207.00 | 209.15 | 204.63 | 208.05 | -0.18% | 1,611,685 |
| Oct 22, 2026 | 210.00 | 211.47 | 205.45 | 208.42 | -2.65% | 2,347,216 |
| Oct 21, 2026 | 216.08 | 216.50 | 211.90 | 214.09 | +0.20% | 1,691,568 |
| Oct 20, 2026 | 211.54 | 215.00 | 209.37 | 213.66 | +0.63% | 1,689,673 |
| Oct 19, 2026 | 215.64 | 215.79 | 211.98 | 212.33 | -0.15% | 2,225,990 |
| Oct 16, 2026 | 211.29 | 214.51 | 209.69 | 212.64 | -0.16% | 1,986,271 |
| Oct 15, 2026 | 208.37 | 212.99 | 207.31 | 212.99 | +1.30% | 3,233,457 |
| Oct 14, 2026 | 213.95 | 215.00 | 209.41 | 210.25 | -2.63% | 1,821,946 |
| Oct 13, 2026 | 214.46 | 216.69 | 212.63 | 215.92 | -0.63% | 2,249,543 |
| Oct 12, 2026 | 217.21 | 218.37 | 215.07 | 217.28 | -0.46% | 1,329,617 |
| Oct 9, 2026 | 216.59 | 218.52 | 213.54 | 218.29 | +1.86% | 1,531,420 |
| Oct 8, 2026 | 212.86 | 214.94 | 210.09 | 214.31 | -0.70% | 1,431,573 |
| Oct 7, 2026 | 218.89 | 219.38 | 213.41 | 215.83 | -1.68% | 1,846,111 |
| Oct 6, 2026 | 221.98 | 223.52 | 219.12 | 219.51 | +0.26% | 1,394,368 |
| Oct 5, 2026 | 219.40 | 221.16 | 218.21 | 218.93 | -0.65% | 1,158,170 |
| Oct 2, 2026 | 220.71 | 222.54 | 217.47 | 220.36 | +1.19% | 1,321,941 |
| Oct 1, 2026 | 208.61 | 219.50 | 208.61 | 217.76 | +3.16% | 1,577,844 |
| Sep 30, 2026 | 212.75 | 214.17 | 210.67 | 211.08 | -0.71% | 1,677,494 |
| Sep 29, 2026 | 215.24 | 215.75 | 211.70 | 212.59 | -0.99% | 1,771,486 |
| Sep 28, 2026 | 217.56 | 218.77 | 214.65 | 214.71 | -1.78% | 2,423,617 |
| Sep 25, 2026 | 215.22 | 219.63 | 214.14 | 218.59 | +2.30% | 1,370,596 |
| Sep 24, 2026 | 211.23 | 215.78 | 208.76 | 213.67 | -0.34% | 1,293,110 |
| Sep 23, 2026 | 214.20 | 215.28 | 210.05 | 214.39 | +0.43% | 1,454,170 |
| Sep 22, 2026 | 211.25 | 213.79 | 208.46 | 213.48 | +1.65% | 1,136,896 |
| Sep 21, 2026 | 208.68 | 211.10 | 206.58 | 210.01 | +2.23% | 1,759,512 |
| Sep 18, 2026 | 205.50 | 207.91 | 204.44 | 205.42 | -0.57% | 4,230,976 |
| Sep 17, 2026 | 210.40 | 211.78 | 201.09 | 206.60 | +2.18% | 2,436,541 |
| Sep 16, 2026 | 203.78 | 205.72 | 200.43 | 202.20 | +0.39% | 1,754,773 |
| Sep 15, 2026 | 204.24 | 204.61 | 200.97 | 201.42 | -0.96% | 1,831,682 |
| Sep 14, 2026 | 206.90 | 207.08 | 201.97 | 203.37 | -4.05% | 2,319,985 |
| Sep 11, 2026 | 208.80 | 213.71 | 206.57 | 211.96 | +3.56% | 1,783,394 |
| Sep 9, 2026 | 203.94 | 206.50 | 203.94 | 204.68 | -0.15% | 1,734,953 |
| Sep 8, 2026 | 208.50 | 210.49 | 204.76 | 204.99 | -1.75% | 1,427,227 |
| Sep 4, 2026 | 208.20 | 212.32 | 207.96 | 208.65 | -0.36% | 2,045,415 |
| Sep 3, 2026 | 203.14 | 209.48 | 201.07 | 209.41 | +3.56% | 2,097,133 |
| Sep 2, 2026 | 205.31 | 206.65 | 199.82 | 202.21 | -1.48% | 2,446,467 |
| Aug 31, 2026 | 201.69 | 206.07 | 200.78 | 205.25 | +1.28% | 1,831,305 |
| Aug 28, 2026 | 203.20 | 204.49 | 200.02 | 202.66 | -0.17% | 1,384,396 |
| Aug 27, 2026 | 204.46 | 204.91 | 200.52 | 203.00 | -0.99% | 1,751,230 |
| Aug 26, 2026 | 202.45 | 205.97 | 202.25 | 205.03 | +1.80% | 1,749,531 |
| Aug 25, 2026 | 205.00 | 205.29 | 199.28 | 201.41 | -0.49% | 2,155,993 |
| Aug 24, 2026 | 203.77 | 204.29 | 199.52 | 202.41 | -0.55% | 1,705,304 |
| Aug 21, 2026 | 200.25 | 204.18 | 200.20 | 203.52 | +1.49% | 2,966,140 |
| Aug 20, 2026 | 201.08 | 202.71 | 199.45 | 200.54 | -1.49% | 1,864,170 |
| Aug 19, 2026 | 208.04 | 208.88 | 203.18 | 203.57 | -0.68% | 1,830,345 |
| Aug 18, 2026 | 213.63 | 213.65 | 204.89 | 204.97 | -5.71% | 2,939,938 |
| Aug 17, 2026 | 215.25 | 218.92 | 214.94 | 217.38 | +0.53% | 1,384,246 |
| Aug 14, 2026 | 214.74 | 218.27 | 214.03 | 216.23 | +0.69% | 1,977,395 |
| Aug 13, 2026 | 215.05 | 218.06 | 214.41 | 214.74 | +0.25% | 1,270,394 |
| Aug 12, 2026 | 220.95 | 220.95 | 211.79 | 214.20 | -2.05% | 1,546,389 |
| Aug 11, 2026 | 214.82 | 221.97 | 214.56 | 218.69 | +2.06% | 1,288,710 |
| Aug 10, 2026 | 215.73 | 216.88 | 212.80 | 214.28 | -0.95% | 1,070,536 |
| Aug 7, 2026 | 214.68 | 217.07 | 213.76 | 216.33 | +0.58% | 2,552,013 |
| Aug 6, 2026 | 217.76 | 220.68 | 214.89 | 215.08 | -1.35% | 1,470,818 |
| Aug 5, 2026 | 217.05 | 219.56 | 215.09 | 218.02 | +0.55% | 2,657,637 |
| Aug 4, 2026 | 208.92 | 217.44 | 206.60 | 216.82 | +5.78% | 2,609,843 |
| Aug 3, 2026 | 205.84 | 206.31 | 200.61 | 204.97 | -0.35% | 2,599,818 |
| Jul 31, 2026 | 210.49 | 211.40 | 205.49 | 205.69 | -0.43% | 2,323,762 |
| Jul 30, 2026 | 211.94 | 213.23 | 203.21 | 206.58 | -0.18% | 3,057,796 |
| Jul 29, 2026 | 214.89 | 215.03 | 205.57 | 206.95 | -3.43% | 3,044,529 |
| Jul 28, 2026 | 205.16 | 214.72 | 203.38 | 214.29 | +3.23% | 3,561,697 |
| Jul 27, 2026 | 204.69 | 207.66 | 203.04 | 207.58 | +2.29% | 2,361,071 |
| Jul 24, 2026 | 198.91 | 203.44 | 197.67 | 202.94 | +2.09% | 2,010,281 |
| Jul 23, 2026 | 198.11 | 203.92 | 196.82 | 198.79 | -0.74% | 3,585,161 |
| Jul 22, 2026 | 199.33 | 201.00 | 190.27 | 200.28 | -4.18% | 8,792,037 |
| Jul 21, 2026 | 206.15 | 211.99 | 204.74 | 209.01 | +2.89% | 3,172,671 |
| Jul 20, 2026 | 205.25 | 206.69 | 201.59 | 203.14 | -0.08% | 3,005,768 |
| Jul 17, 2026 | 198.14 | 204.30 | 196.87 | 203.31 | +0.37% | 2,452,855 |
| Jul 16, 2026 | 198.45 | 203.78 | 197.68 | 202.57 | +0.61% | 2,425,581 |
| Jul 15, 2026 | 202.84 | 204.29 | 197.38 | 201.34 | +0.18% | 1,819,604 |
| Jul 14, 2026 | 201.26 | 203.82 | 199.44 | 200.98 | +1.41% | 1,472,506 |
| Jul 13, 2026 | 199.64 | 203.26 | 197.16 | 198.18 | -1.09% | 1,974,034 |
| Jul 10, 2026 | 199.57 | 204.25 | 199.15 | 200.36 | +0.73% | 1,929,269 |
| Jul 9, 2026 | 200.39 | 201.92 | 195.90 | 198.91 | +1.36% | 2,782,800 |
| Jul 8, 2026 | 194.29 | 197.05 | 191.66 | 196.24 | -0.81% | 1,889,502 |
| Jul 7, 2026 | 197.83 | 199.07 | 194.34 | 197.84 | -1.15% | 1,855,280 |
| Jul 6, 2026 | 198.42 | 203.11 | 198.25 | 200.15 | +1.37% | 1,589,130 |
| Jul 2, 2026 | 201.44 | 205.67 | 195.22 | 197.44 | -1.99% | 1,898,717 |
| Jul 1, 2026 | 200.50 | 204.85 | 199.02 | 201.44 | -0.08% | 2,066,951 |
| Jun 30, 2026 | 198.20 | 203.67 | 197.81 | 201.61 | +1.67% | 3,290,654 |
| Jun 29, 2026 | 197.44 | 199.52 | 194.28 | 198.30 | +0.28% | 1,821,515 |
| Jun 26, 2026 | 196.69 | 198.41 | 194.87 | 197.74 | -1.16% | 3,578,999 |
| Jun 25, 2026 | 201.82 | 204.62 | 198.75 | 200.07 | +0.77% | 2,230,576 |
| Jun 24, 2026 | 201.00 | 202.70 | 195.57 | 198.55 | -2.22% | 3,209,503 |
| Jun 23, 2026 | 206.30 | 207.96 | 203.04 | 203.05 | -4.53% | 2,359,176 |
| Jun 22, 2026 | 214.81 | 216.99 | 210.66 | 212.69 | -2.27% | 2,534,888 |
| Jun 18, 2026 | 216.65 | 219.32 | 216.03 | 217.64 | +2.56% | 3,407,480 |
| Jun 17, 2026 | 220.34 | 220.57 | 211.51 | 212.20 | -2.21% | 2,063,489 |
| Jun 16, 2026 | 216.94 | 218.66 | 213.10 | 217.00 | +0.40% | 2,166,845 |
| Jun 15, 2026 | 217.34 | 218.99 | 214.74 | 216.14 | +2.74% | 2,148,865 |
| Jun 12, 2026 | 210.39 | 212.33 | 207.57 | 210.38 | +1.27% | 1,945,907 |
| Jun 11, 2026 | 202.21 | 208.22 | 201.48 | 207.74 | +2.84% | 2,882,894 |
| Jun 10, 2026 | 208.28 | 213.33 | 200.42 | 202.00 | -4.22% | 2,817,664 |
| Jun 9, 2026 | 210.10 | 216.62 | 202.55 | 210.91 | +2.58% | 3,298,621 |
| Jun 8, 2026 | 213.03 | 213.93 | 201.51 | 205.61 | -3.31% | 3,506,605 |
| Jun 5, 2026 | 217.13 | 217.91 | 210.75 | 212.65 | -3.67% | 1,876,629 |
| Jun 4, 2026 | 215.91 | 223.76 | 215.00 | 220.75 | +1.08% | 2,367,763 |
| Jun 3, 2026 | 216.58 | 223.32 | 215.29 | 218.39 | +1.70% | 2,259,132 |
| Jun 2, 2026 | 211.48 | 216.16 | 210.09 | 214.73 | +1.72% | 2,230,347 |
| Jun 1, 2026 | 211.00 | 216.28 | 208.57 | 211.09 | -1.09% | 2,106,437 |
| May 29, 2026 | 211.09 | 214.83 | 210.01 | 213.41 | +1.46% | 3,972,845 |
| May 28, 2026 | 208.75 | 212.30 | 205.61 | 210.33 | +0.76% | 3,807,773 |
| May 27, 2026 | 209.96 | 210.85 | 206.33 | 208.75 | +0.07% | 2,363,852 |
| May 26, 2026 | 207.77 | 212.10 | 205.73 | 208.60 | +2.87% | 3,647,157 |
| May 22, 2026 | 202.78 | 204.12 | 201.12 | 202.78 | +0.10% | 2,156,529 |
| May 21, 2026 | 199.89 | 202.69 | 198.52 | 202.57 | +0.59% | 1,672,694 |
| May 20, 2026 | 200.41 | 202.37 | 197.96 | 201.39 | +2.71% | 1,875,163 |
| May 19, 2026 | 198.17 | 199.02 | 193.75 | 196.07 | -2.21% | 3,439,496 |
| May 18, 2026 | 205.63 | 205.63 | 197.90 | 200.51 | -2.24% | 1,850,775 |
| May 15, 2026 | 202.79 | 205.88 | 200.41 | 205.11 | -0.76% | 2,991,211 |
| May 14, 2026 | 208.07 | 208.85 | 204.71 | 206.69 | -0.47% | 2,376,731 |
| May 13, 2026 | 216.94 | 217.49 | 207.51 | 207.66 | -2.84% | 4,597,233 |
| May 12, 2026 | 206.00 | 213.96 | 203.44 | 213.73 | +3.69% | 3,869,120 |
| May 11, 2026 | 206.61 | 207.18 | 202.42 | 206.12 | -0.04% | 4,732,032 |
| May 8, 2026 | 212.40 | 213.74 | 205.70 | 206.20 | -1.84% | 2,865,224 |
| May 7, 2026 | 216.11 | 217.06 | 207.48 | 210.06 | -2.83% | 2,406,180 |
| May 6, 2026 | 208.00 | 217.26 | 207.95 | 216.17 | +4.46% | 3,040,798 |
| May 5, 2026 | 208.10 | 209.58 | 205.53 | 206.94 | +0.81% | 1,552,715 |
| May 4, 2026 | 208.11 | 209.80 | 204.28 | 205.28 | -1.04% | 2,413,814 |
| May 1, 2026 | 211.33 | 211.33 | 205.03 | 207.43 | -2.00% | 2,728,093 |
| Apr 30, 2026 | 207.84 | 212.20 | 204.45 | 211.66 | +3.12% | 3,054,871 |
| Apr 29, 2026 | 205.23 | 206.19 | 201.89 | 205.25 | +0.47% | 2,365,724 |
| Apr 28, 2026 | 206.05 | 209.05 | 202.87 | 204.30 | -2.49% | 2,401,812 |
| Apr 27, 2026 | 214.67 | 215.89 | 208.46 | 209.52 | -2.40% | 3,118,623 |
| Apr 24, 2026 | 219.99 | 223.00 | 212.04 | 214.67 | -1.41% | 3,335,535 |
| Apr 23, 2026 | 217.76 | 222.25 | 214.72 | 217.73 | -1.50% | 4,769,655 |
| Apr 22, 2026 | 216.78 | 223.49 | 210.78 | 221.04 | -9.10% | 8,064,690 |
| Apr 21, 2026 | 248.12 | 252.56 | 242.65 | 243.18 | -1.81% | 4,025,995 |
| Apr 20, 2026 | 248.03 | 249.00 | 246.54 | 247.66 | +0.62% | 2,294,327 |
| Apr 17, 2026 | 239.63 | 246.50 | 238.71 | 246.14 | +4.08% | 2,718,734 |
| Apr 16, 2026 | 232.96 | 237.46 | 232.22 | 236.48 | +1.00% | 2,056,080 |
| Apr 15, 2026 | 235.57 | 236.88 | 231.18 | 234.15 | -1.15% | 1,540,409 |
| Apr 14, 2026 | 236.72 | 238.31 | 232.84 | 236.88 | +1.09% | 1,716,687 |
| Apr 13, 2026 | 227.51 | 234.34 | 224.29 | 234.33 | +1.98% | 1,396,943 |
| Apr 10, 2026 | 229.99 | 232.99 | 228.59 | 229.78 | +0.50% | 1,196,051 |
| Apr 9, 2026 | 224.23 | 229.36 | 222.65 | 228.63 | +2.51% | 1,923,791 |
| Apr 8, 2026 | 220.74 | 225.18 | 220.74 | 223.03 | +5.71% | 1,922,011 |
| Apr 7, 2026 | 207.76 | 211.31 | 207.04 | 210.98 | +0.60% | 1,027,452 |
| Apr 6, 2026 | 209.51 | 210.89 | 207.69 | 209.73 | +0.32% | 825,319 |
| Apr 2, 2026 | 205.98 | 214.77 | 205.03 | 209.07 | -1.23% | 1,242,444 |
| Apr 1, 2026 | 207.90 | 213.83 | 207.90 | 211.67 | +1.27% | 1,642,278 |
| Mar 31, 2026 | 202.18 | 209.19 | 200.27 | 209.02 | +5.23% | 2,583,169 |
| Mar 30, 2026 | 204.87 | 206.43 | 197.59 | 198.64 | -1.73% | 3,357,266 |
| Mar 27, 2026 | 201.46 | 204.52 | 199.81 | 202.14 | -0.52% | 1,711,717 |
| Mar 26, 2026 | 205.64 | 209.15 | 202.98 | 203.20 | -3.25% | 1,951,267 |
| Mar 25, 2026 | 208.60 | 210.57 | 206.28 | 210.02 | +1.77% | 2,369,772 |
| Mar 24, 2026 | 198.22 | 207.32 | 198.22 | 206.37 | +2.78% | 2,236,999 |
| Mar 23, 2026 | 201.18 | 203.75 | 197.16 | 200.79 | +2.53% | 2,046,116 |
| Mar 20, 2026 | 197.54 | 199.40 | 193.55 | 195.84 | -1.29% | 2,733,195 |
| Mar 19, 2026 | 192.60 | 199.67 | 191.12 | 198.39 | +1.09% | 1,746,123 |
| Mar 18, 2026 | 204.04 | 205.66 | 195.76 | 196.25 | -3.96% | 2,393,604 |
| Mar 17, 2026 | 206.00 | 211.48 | 201.60 | 204.34 | +0.44% | 2,037,373 |
| Mar 16, 2026 | 203.45 | 206.44 | 201.42 | 203.45 | +2.03% | 1,639,810 |
| Mar 13, 2026 | 199.11 | 203.26 | 197.97 | 199.41 | +0.79% | 1,668,098 |
| Mar 12, 2026 | 204.88 | 206.59 | 197.15 | 197.84 | -3.56% | 2,068,858 |
| Mar 11, 2026 | 202.86 | 205.39 | 198.99 | 205.14 | +1.08% | 1,580,243 |
| Mar 10, 2026 | 207.39 | 210.00 | 202.91 | 202.95 | -1.60% | 1,756,045 |
| Mar 9, 2026 | 201.69 | 207.46 | 197.07 | 206.24 | +0.19% | 1,949,007 |
| Mar 6, 2026 | 205.73 | 209.25 | 204.34 | 205.85 | -2.24% | 1,768,120 |
| Mar 5, 2026 | 213.04 | 221.60 | 209.12 | 210.56 | +0.74% | 3,214,027 |
| Mar 4, 2026 | 206.97 | 212.36 | 206.16 | 209.02 | +2.31% | 1,920,408 |
| Mar 3, 2026 | 205.22 | 207.89 | 200.16 | 204.31 | -3.62% | 4,435,272 |
| Mar 2, 2026 | 225.65 | 226.62 | 207.82 | 211.98 | -7.89% | 5,039,277 |
| Feb 27, 2026 | 232.25 | 234.52 | 227.06 | 230.15 | -2.39% | 2,635,362 |
| Feb 26, 2026 | 244.74 | 244.99 | 234.00 | 235.79 | -2.73% | 2,090,540 |
| Feb 25, 2026 | 245.00 | 245.00 | 235.83 | 242.40 | +0.40% | 2,598,305 |
| Feb 24, 2026 | 234.25 | 242.26 | 231.18 | 241.44 | +4.39% | 2,035,780 |
| Feb 23, 2026 | 233.16 | 234.96 | 230.65 | 231.28 | -1.47% | 1,519,170 |
| Feb 20, 2026 | 229.86 | 235.53 | 228.80 | 234.73 | +1.00% | 1,289,219 |
| Feb 19, 2026 | 235.00 | 236.20 | 230.28 | 232.40 | -1.37% | 2,035,103 |
| Feb 18, 2026 | 236.50 | 240.69 | 233.94 | 235.63 | -0.11% | 1,449,135 |
| Feb 17, 2026 | 235.01 | 237.18 | 229.24 | 235.90 | -0.12% | 2,145,279 |
| Feb 13, 2026 | 226.13 | 237.29 | 224.55 | 236.19 | +4.77% | 3,115,126 |
| Feb 12, 2026 | 230.23 | 234.27 | 225.17 | 225.44 | -1.32% | 1,907,173 |
| Feb 11, 2026 | 228.76 | 229.52 | 224.41 | 228.46 | +1.19% | 1,462,944 |
| Feb 10, 2026 | 225.83 | 230.24 | 225.53 | 225.78 | -0.30% | 2,126,502 |
| Feb 9, 2026 | 216.20 | 226.92 | 214.70 | 226.46 | +4.89% | 2,821,190 |
| Feb 6, 2026 | 213.49 | 218.39 | 212.04 | 215.91 | +3.46% | 2,577,752 |
| Feb 5, 2026 | 211.73 | 213.97 | 206.84 | 208.69 | -3.29% | 4,600,884 |
| Feb 4, 2026 | 226.86 | 229.35 | 214.81 | 215.79 | -4.67% | 4,258,515 |
| Feb 3, 2026 | 227.22 | 229.17 | 221.87 | 226.35 | -0.34% | 2,508,762 |
| Feb 2, 2026 | 224.00 | 228.29 | 222.53 | 227.13 | +1.95% | 2,040,161 |
| Jan 30, 2026 | 223.38 | 226.14 | 221.34 | 222.78 | -1.54% | 1,986,437 |
| Jan 29, 2026 | 224.07 | 227.12 | 222.29 | 226.27 | +2.03% | 1,936,113 |
| Jan 28, 2026 | 228.25 | 230.41 | 221.05 | 221.77 | -3.90% | 3,040,382 |
| Jan 27, 2026 | 228.44 | 232.28 | 228.00 | 230.78 | +2.35% | 1,768,841 |
| Jan 26, 2026 | 224.96 | 227.95 | 223.09 | 225.49 | +0.74% | 2,210,155 |
| Jan 23, 2026 | 228.50 | 230.27 | 222.97 | 223.84 | -3.25% | 2,894,089 |
| Jan 22, 2026 | 235.05 | 239.54 | 230.58 | 231.35 | +0.15% | 2,776,021 |
| Jan 21, 2026 | 226.79 | 238.34 | 223.76 | 231.00 | -0.97% | 4,090,620 |
| Jan 20, 2026 | 238.70 | 240.01 | 232.26 | 233.27 | -3.21% | 3,872,416 |
| Jan 16, 2026 | 242.55 | 242.99 | 239.96 | 241.01 | -0.38% | 1,691,086 |
| Jan 15, 2026 | 240.86 | 243.03 | 239.60 | 241.92 | +1.95% | 1,805,734 |
| Jan 14, 2026 | 237.22 | 238.25 | 235.66 | 237.30 | +0.30% | 1,612,634 |
| Jan 13, 2026 | 236.00 | 239.13 | 234.76 | 236.60 | +0.51% | 1,532,423 |
| Jan 12, 2026 | 230.47 | 235.53 | 229.18 | 235.40 | +1.64% | 1,600,076 |
| Jan 9, 2026 | 227.13 | 231.72 | 225.69 | 231.60 | +1.57% | 944,723 |
| Jan 8, 2026 | 227.33 | 230.06 | 224.21 | 228.03 | -0.68% | 1,878,383 |
| Jan 7, 2026 | 230.99 | 231.50 | 228.04 | 229.59 | -0.74% | 1,424,594 |
| Jan 6, 2026 | 230.18 | 231.60 | 221.25 | 231.31 | -0.04% | 1,940,243 |
| Jan 5, 2026 | 234.29 | 237.17 | 230.34 | 231.40 | -0.78% | 1,735,121 |
| Jan 2, 2026 | 230.40 | 233.38 | 228.43 | 233.22 | +2.51% | 1,370,396 |
| Dec 31, 2025 | 230.39 | 230.73 | 227.37 | 227.51 | -1.25% | 741,584 |
| Dec 30, 2025 | 232.32 | 233.45 | 230.19 | 230.38 | -0.61% | 915,973 |
| Dec 29, 2025 | 230.96 | 232.69 | 230.73 | 231.80 | -0.30% | 951,357 |
| Dec 26, 2025 | 232.88 | 232.88 | 231.03 | 232.49 | +0.25% | 575,247 |
| Dec 24, 2025 | 233.00 | 234.38 | 231.73 | 231.90 | -0.34% | 418,572 |
| Dec 23, 2025 | 231.30 | 234.47 | 230.82 | 232.69 | -0.35% | 1,286,676 |
| Dec 22, 2025 | 232.77 | 235.13 | 230.64 | 233.51 | +1.53% | 1,543,607 |
| Dec 19, 2025 | 226.46 | 230.49 | 224.04 | 229.98 | +1.77% | 4,714,781 |
| Dec 18, 2025 | 226.96 | 227.32 | 223.03 | 225.97 | +1.45% | 2,181,278 |
| Dec 17, 2025 | 227.88 | 229.06 | 221.56 | 222.73 | -1.84% | 1,867,087 |
| Dec 16, 2025 | 230.56 | 231.86 | 226.10 | 226.91 | -1.64% | 1,970,178 |
| Dec 15, 2025 | 230.46 | 232.47 | 229.46 | 230.70 | +0.23% | 2,318,848 |
| Dec 12, 2025 | 244.77 | 244.93 | 229.42 | 230.16 | -5.78% | 2,295,429 |
| Dec 11, 2025 | 243.19 | 247.22 | 242.03 | 244.29 | +0.07% | 2,081,073 |
| Dec 10, 2025 | 236.92 | 244.74 | 235.93 | 244.13 | +3.36% | 3,918,741 |
| Dec 9, 2025 | 234.84 | 236.47 | 234.08 | 236.20 | +0.95% | 1,406,804 |
| Dec 8, 2025 | 235.98 | 237.70 | 233.26 | 233.98 | -0.16% | 1,525,648 |
| Dec 5, 2025 | 233.56 | 235.59 | 231.95 | 234.36 | +0.41% | 1,810,438 |
| Dec 4, 2025 | 230.70 | 234.06 | 229.88 | 233.41 | +1.13% | 1,640,680 |
| Dec 3, 2025 | 228.82 | 231.26 | 226.37 | 230.80 | +0.54% | 2,339,197 |
| Dec 2, 2025 | 228.46 | 230.31 | 226.37 | 229.55 | +1.68% | 2,968,840 |
| Dec 1, 2025 | 224.96 | 227.25 | 221.33 | 225.75 | -0.18% | 1,921,284 |
| Nov 28, 2025 | 226.40 | 227.64 | 225.07 | 226.15 | +0.63% | 611,622 |
| Nov 26, 2025 | 222.26 | 226.94 | 222.26 | 224.73 | +1.11% | 1,533,005 |
| Nov 25, 2025 | 222.44 | 224.18 | 219.42 | 222.26 | +0.92% | 1,583,035 |
| Nov 24, 2025 | 219.96 | 222.29 | 218.84 | 220.23 | +0.59% | 3,841,731 |
| Nov 21, 2025 | 214.20 | 220.91 | 213.56 | 218.93 | +2.07% | 2,760,396 |
| Nov 20, 2025 | 238.50 | 239.36 | 213.88 | 214.49 | -7.96% | 4,106,729 |
| Nov 19, 2025 | 230.88 | 235.83 | 230.00 | 233.04 | +0.65% | 1,621,450 |
| Nov 18, 2025 | 232.99 | 233.70 | 229.86 | 231.54 | -1.14% | 2,217,621 |
| Nov 17, 2025 | 236.57 | 238.92 | 232.49 | 234.21 | -1.31% | 1,855,141 |
Daily open, high, low, close and volume for TE Connectivity plc (TEL). Showing 248 trading days. Unadjusted prices.