Skip to main content
TE Connectivity plc (TEL)
NYSE: TEL · Real-Time Price · USD
205.85
-4.71 (-2.24%)
At close: Mar 6, 2026, 4:00 PM EST
205.84
-0.01 (0.00%)
After-hours: Mar 6, 2026, 7:19 PM EST

TE Connectivity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026205.73209.25204.34205.85205.85-2.24%1,743,105
Mar 5, 2026213.04221.60209.12210.56210.560.74%2,926,009
Mar 4, 2026206.97212.36206.16209.02209.022.31%1,895,829
Mar 3, 2026205.22207.89200.16204.31204.31-3.62%4,429,380
Mar 2, 2026225.65226.62207.82211.98211.98-7.89%5,014,196
Feb 27, 2026232.25234.52227.06230.15230.15-2.39%2,480,943
Feb 26, 2026244.74244.99234.00235.79235.79-2.73%2,083,458
Feb 25, 2026245.00245.00235.83242.40242.400.40%2,589,936
Feb 24, 2026234.25242.27231.18241.44241.444.39%1,804,708
Feb 23, 2026233.16234.96230.65231.28231.28-1.47%1,515,966
Feb 20, 2026229.86235.53228.80234.73234.731.00%1,288,959
Feb 19, 2026235.00236.20230.28232.40231.69-1.37%1,956,547
Feb 18, 2026236.50240.69233.95235.63234.91-0.11%1,449,135
Feb 17, 2026235.01237.18229.24235.90235.18-0.12%2,145,279
Feb 13, 2026226.13237.29224.55236.19235.474.77%3,115,126
Feb 12, 2026230.23234.27225.17225.44224.75-1.32%1,907,173
Feb 11, 2026228.76229.52224.41228.46227.761.19%1,462,944
Feb 10, 2026225.83230.24225.53225.78225.09-0.30%2,126,502
Feb 9, 2026216.20226.92214.70226.46225.774.89%2,821,190
Feb 6, 2026213.49218.39212.05215.91215.253.46%2,577,752
Feb 5, 2026211.73213.97206.84208.69208.05-3.29%4,600,884
Feb 4, 2026226.86229.35214.81215.79215.13-4.67%4,258,515
Feb 3, 2026227.22229.17221.87226.35225.66-0.34%2,508,762
Feb 2, 2026224.00228.29222.53227.13226.441.95%2,040,161
Jan 30, 2026223.38226.14221.34222.78222.10-1.54%1,986,437
Jan 29, 2026224.07227.12222.29226.27225.582.03%1,936,113
Jan 28, 2026228.25230.41221.05221.77221.09-3.90%3,040,382
Jan 27, 2026228.44232.28228.00230.78230.072.35%1,768,841
Jan 26, 2026224.96227.95223.09225.49224.800.74%2,210,155
Jan 23, 2026228.50230.27222.97223.84223.16-3.25%2,894,089
Jan 22, 2026235.05239.54230.58231.35230.640.15%2,776,021
Jan 21, 2026226.79238.34223.76231.00230.29-0.97%4,090,620
Jan 20, 2026238.70240.01232.26233.27232.56-3.21%3,872,416
Jan 16, 2026242.55242.99239.96241.01240.27-0.38%1,691,086
Jan 15, 2026240.86243.03239.60241.92241.181.95%1,805,734
Jan 14, 2026237.22238.25235.67237.30236.580.30%1,612,634
Jan 13, 2026236.00239.13234.76236.60235.880.51%1,532,423
Jan 12, 2026230.47235.54229.18235.40234.681.64%1,600,076
Jan 9, 2026227.13231.72225.69231.60230.891.57%944,723
Jan 8, 2026227.33230.06224.21228.03227.33-0.68%1,878,383
Jan 7, 2026230.99231.50228.04229.59228.89-0.74%1,424,594
Jan 6, 2026230.18231.60221.26231.31230.60-0.04%1,940,243
Jan 5, 2026234.29237.17230.34231.40230.69-0.78%1,735,121
Jan 2, 2026230.40233.38228.43233.22232.512.51%1,370,396
Dec 31, 2025230.39230.73227.37227.51226.81-1.25%741,584
Dec 30, 2025232.32233.45230.20230.38229.68-0.61%915,973
Dec 29, 2025230.96232.70230.73231.80231.09-0.30%951,357
Dec 26, 2025232.88232.88231.03232.49231.780.25%575,247
Dec 24, 2025233.00234.38231.73231.90231.19-0.34%418,572
Dec 23, 2025231.30234.47230.82232.69231.98-0.35%1,286,676
Dec 22, 2025232.77235.13230.64233.51232.801.53%1,543,607
Dec 19, 2025226.46230.49224.04229.98229.281.77%4,714,781
Dec 18, 2025226.96227.32223.03225.97225.281.45%2,181,278
Dec 17, 2025227.88229.07221.57222.73222.05-1.84%1,867,087
Dec 16, 2025230.56231.86226.10226.91226.22-1.64%1,970,178
Dec 15, 2025230.46232.47229.46230.70230.000.23%2,318,848
Dec 12, 2025244.77244.93229.42230.16229.46-5.78%2,295,429
Dec 11, 2025243.19247.22242.03244.29243.540.07%2,081,073
Dec 10, 2025236.92244.74235.93244.13243.383.36%3,918,741
Dec 9, 2025234.84236.47234.08236.20235.480.95%1,406,804
Dec 8, 2025235.98237.70233.27233.98233.27-0.16%1,525,648
Dec 5, 2025233.56235.59231.95234.36233.640.41%1,810,438
Dec 4, 2025230.70234.06229.88233.41232.701.13%1,640,680
Dec 3, 2025228.82231.26226.37230.80230.090.54%2,339,197
Dec 2, 2025228.46230.32226.37229.55228.851.68%2,968,840
Dec 1, 2025224.96227.25221.33225.75225.06-0.18%1,921,284
Nov 28, 2025226.40227.64225.07226.15225.460.63%611,622
Nov 26, 2025222.26226.94222.26224.73224.041.11%1,533,005
Nov 25, 2025222.44224.18219.42222.26221.580.92%1,583,035
Nov 24, 2025219.96222.30218.85220.23219.560.59%3,841,731
Nov 21, 2025214.20220.92213.56218.93218.262.07%2,760,396
Nov 20, 2025238.50239.36213.88214.49213.13-7.96%4,106,729
Nov 19, 2025230.88235.83230.00233.04231.560.65%1,621,450
Nov 18, 2025232.99233.70229.86231.54230.07-1.14%2,217,621
Nov 17, 2025236.57238.92232.49234.21232.72-1.31%1,855,141
Nov 14, 2025232.92240.52230.59237.33235.820.44%2,006,180
Nov 13, 2025244.26245.43235.30236.28234.78-4.08%2,018,383
Nov 12, 2025247.31249.53246.30246.32244.75-0.34%2,449,940
Nov 11, 2025246.50247.48245.04247.16245.59-0.24%1,556,640
Nov 10, 2025245.50249.04243.04247.76246.192.20%1,681,265
Nov 7, 2025239.39242.55237.28242.42240.88-0.03%1,936,588
Nov 6, 2025249.21249.87241.61242.50240.96-2.61%1,941,309
Nov 5, 2025243.27250.67242.53249.00247.422.24%2,002,419
Nov 4, 2025243.56246.03241.91243.55242.00-1.34%2,070,269
Nov 3, 2025248.57248.59245.00246.87245.30-0.06%1,820,320
Oct 31, 2025244.54247.92243.96247.01245.441.46%2,441,940
Oct 30, 2025240.96247.34240.00243.45241.901.12%1,617,157
Oct 29, 2025244.08246.13236.21240.76239.231.78%3,133,595
Oct 28, 2025237.84239.75233.84236.54235.04-0.08%2,948,031
Oct 27, 2025237.24238.99235.86236.74235.240.46%2,259,716
Oct 24, 2025236.42237.63235.44235.65234.150.67%1,365,872
Oct 23, 2025230.09234.68230.09234.09232.602.18%1,432,340
Oct 22, 2025234.50237.50227.29229.10227.640.39%3,134,371
Oct 21, 2025230.35234.50227.61228.22226.771.00%2,851,724
Oct 20, 2025225.00226.96224.07225.96224.521.34%1,799,960
Oct 17, 2025223.20224.53222.09222.98221.56-0.54%1,343,759
Oct 16, 2025224.89226.50221.52224.19222.770.67%1,139,090
Oct 15, 2025224.60226.10221.41222.69221.270.92%1,306,497
Oct 14, 2025215.63222.12212.32220.65219.250.58%1,317,980
Oct 13, 2025218.69220.18217.14219.38217.992.24%1,476,966