Skip to main content
TE Connectivity plc (TEL)
NYSE: TEL · Real-Time Price · USD
234.36
+0.95 (0.41%)
At close: Dec 5, 2025, 4:00 PM EST
234.39
+0.03 (0.01%)
After-hours: Dec 5, 2025, 7:00 PM EST

TE Connectivity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025233.56235.59231.95234.36234.360.41%1,801,584
Dec 4, 2025230.70234.06229.88233.41233.411.13%1,640,501
Dec 3, 2025228.82231.26226.37230.80230.800.54%2,339,197
Dec 2, 2025228.46230.32226.37229.55229.551.68%2,968,840
Dec 1, 2025224.96227.25221.33225.75225.75-0.18%1,921,284
Nov 28, 2025226.40227.64225.07226.15226.150.63%611,622
Nov 26, 2025222.26226.94222.26224.73224.731.11%1,533,005
Nov 25, 2025222.44224.18219.42222.26222.260.92%1,583,035
Nov 24, 2025219.96222.30218.85220.23220.230.59%3,841,731
Nov 21, 2025214.20220.92213.56218.93218.932.07%2,760,396
Nov 20, 2025238.50239.36213.88214.49213.78-7.96%4,106,729
Nov 19, 2025230.88235.83230.00233.04232.270.65%1,621,450
Nov 18, 2025232.99233.70229.86231.54230.77-1.14%2,217,621
Nov 17, 2025236.57238.92232.49234.21233.43-1.31%1,855,141
Nov 14, 2025232.92240.52230.59237.33236.540.44%2,006,180
Nov 13, 2025244.26245.43235.30236.28235.50-4.08%2,018,383
Nov 12, 2025247.31249.53246.30246.32245.50-0.34%2,449,940
Nov 11, 2025246.50247.48245.04247.16246.34-0.24%1,556,640
Nov 10, 2025245.50249.04243.04247.76246.942.20%1,681,265
Nov 7, 2025239.39242.55237.28242.42241.62-0.03%1,936,588
Nov 6, 2025249.21249.87241.61242.50241.70-2.61%1,941,309
Nov 5, 2025243.27250.67242.53249.00248.182.24%2,002,419
Nov 4, 2025243.56246.03241.91243.55242.74-1.34%2,070,269
Nov 3, 2025248.57248.59245.00246.87246.05-0.06%1,820,320
Oct 31, 2025244.54247.92243.96247.01246.191.46%2,441,940
Oct 30, 2025240.96247.34240.00243.45242.641.12%1,617,157
Oct 29, 2025244.08246.13236.21240.76239.961.78%3,133,595
Oct 28, 2025237.84239.75233.84236.54235.76-0.08%2,948,031
Oct 27, 2025237.24238.99235.86236.74235.960.46%2,259,716
Oct 24, 2025236.42237.63235.44235.65234.870.67%1,365,872
Oct 23, 2025230.09234.68230.09234.09233.322.18%1,432,340
Oct 22, 2025234.50237.50227.29229.10228.340.39%3,134,371
Oct 21, 2025230.35234.50227.61228.22227.461.00%2,851,724
Oct 20, 2025225.00226.96224.07225.96225.211.34%1,799,960
Oct 17, 2025223.20224.53222.09222.98222.24-0.54%1,343,759
Oct 16, 2025224.89226.50221.52224.19223.450.67%1,139,090
Oct 15, 2025224.60226.10221.41222.69221.950.92%1,306,497
Oct 14, 2025215.63222.12212.32220.65219.920.58%1,317,980
Oct 13, 2025218.69220.18217.14219.38218.652.24%1,476,966
Oct 10, 2025223.91224.25214.29214.57213.86-3.55%1,153,353
Oct 9, 2025225.68226.40220.50222.46221.72-0.88%1,293,823
Oct 8, 2025223.30225.27221.08224.43223.691.06%1,343,496
Oct 7, 2025223.68224.64219.40222.07221.33-0.40%1,256,173
Oct 6, 2025223.79225.26222.69222.96222.220.96%1,694,786
Oct 3, 2025221.17224.97220.73220.84220.11-0.12%1,990,848
Oct 2, 2025223.38223.75220.83221.11220.38-0.26%1,213,263
Oct 1, 2025217.64222.01217.27221.69220.960.98%1,613,245
Sep 30, 2025217.78219.61217.20219.53218.800.80%1,317,830
Sep 29, 2025219.55219.75216.56217.78217.060.34%1,181,252
Sep 26, 2025215.10217.38213.29217.04216.321.20%1,673,454
Sep 25, 2025211.80214.71210.80214.47213.76-0.51%2,108,393
Sep 24, 2025220.33220.57214.36215.56214.85-1.87%2,294,759
Sep 23, 2025219.55221.00218.02219.66218.930.49%1,092,879
Sep 22, 2025215.01218.75213.69218.59217.871.12%1,019,941
Sep 19, 2025217.80218.21214.48216.17215.45-0.52%4,017,400
Sep 18, 2025214.84218.76213.71217.31216.591.63%1,898,490
Sep 17, 2025212.71215.17211.34213.83213.120.60%2,380,184
Sep 16, 2025211.96213.29210.00212.56211.860.67%1,487,349
Sep 15, 2025210.06212.94209.82211.15210.450.63%1,183,965
Sep 12, 2025211.38212.35209.50209.82209.13-1.21%1,576,716
Sep 11, 2025211.05215.22209.50212.40211.700.97%1,699,795
Sep 10, 2025209.26212.10209.26210.35209.650.81%1,359,347
Sep 9, 2025207.46209.03206.27208.65207.960.38%1,232,400
Sep 8, 2025209.21209.81207.16207.87207.18-0.42%1,110,650
Sep 5, 2025209.38209.92206.71208.74208.050.10%1,047,871
Sep 4, 2025206.14208.67204.63208.54207.851.24%1,512,610
Sep 3, 2025205.48207.00204.01205.98205.300.69%1,511,444
Sep 2, 2025202.75204.64201.02204.56203.88-0.94%1,946,891
Aug 29, 2025206.83208.07205.30206.50205.82-0.74%1,331,432
Aug 28, 2025208.61209.50207.10208.04207.350.23%1,678,003
Aug 27, 2025206.34207.99205.64207.57206.880.32%1,573,384
Aug 26, 2025204.89207.35204.34206.91206.230.87%2,094,454
Aug 25, 2025205.19206.51204.79205.13204.450.06%1,315,700
Aug 22, 2025200.99205.55200.55205.00204.322.35%1,818,902
Aug 21, 2025200.93202.39199.89200.30198.93-0.62%1,677,708
Aug 20, 2025201.98202.67198.00201.55200.17-0.90%2,272,976
Aug 19, 2025203.49204.45202.95203.39202.00-0.15%1,118,645
Aug 18, 2025202.72204.45202.51203.70202.310.49%1,404,222
Aug 15, 2025207.26208.70201.89202.71201.32-2.06%1,870,209
Aug 14, 2025203.96207.28202.49206.97205.550.33%1,499,811
Aug 13, 2025205.35207.22204.41206.29204.881.05%1,391,673
Aug 12, 2025201.11204.32200.20204.14202.742.14%1,334,483
Aug 11, 2025202.05202.83199.35199.86198.49-1.05%1,311,290
Aug 8, 2025201.38203.24200.30201.98200.601.03%1,435,403
Aug 7, 2025201.84201.84199.22199.92198.55-0.06%1,274,867
Aug 6, 2025202.74203.10199.35200.05198.68-0.73%1,798,446
Aug 5, 2025204.81204.81200.58201.53200.15-1.21%2,062,235
Aug 4, 2025204.75204.82202.87204.00202.601.03%1,819,316
Aug 1, 2025201.86202.83199.24201.93200.55-1.86%2,931,353
Jul 31, 2025206.15208.36204.71205.75204.34-0.45%1,854,164
Jul 30, 2025208.43209.40205.81206.68205.27-1.19%2,662,748
Jul 29, 2025211.81212.76208.14209.17207.74-0.08%1,558,052
Jul 28, 2025206.73210.05205.76209.34207.910.62%2,291,987
Jul 25, 2025206.89208.17203.46208.06206.641.20%2,069,259
Jul 24, 2025200.93206.35199.56205.60204.191.76%3,270,126
Jul 23, 2025187.11202.27187.00202.04200.6611.95%4,808,936
Jul 22, 2025178.94181.29177.21180.47179.240.53%2,970,946
Jul 21, 2025178.53180.75177.88179.51178.280.30%2,000,254
Jul 18, 2025178.43179.75178.09178.97177.750.73%4,341,852
Jul 17, 2025175.90179.07175.28177.68176.460.74%1,699,824