Skip to main content
TE Connectivity plc (TEL)
NYSE: TEL · Real-Time Price · USD
204.30
-5.22 (-2.49%)
At close: Apr 28, 2026, 4:00 PM EDT
204.40
+0.10 (0.05%)
After-hours: Apr 28, 2026, 7:07 PM EDT

TE Connectivity Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026206.05209.05202.87204.30204.30-2.49%2,362,499
Apr 27, 2026214.67215.89208.46209.52209.52-2.40%3,118,317
Apr 24, 2026219.99223.00212.04214.67214.67-1.41%3,297,193
Apr 23, 2026217.76222.25214.72217.73217.73-1.50%4,768,925
Apr 22, 2026216.78223.49210.78221.04221.04-9.10%8,041,123
Apr 21, 2026248.12252.56242.65243.18243.18-1.81%4,027,221
Apr 20, 2026248.03249.00246.54247.66247.660.62%2,292,206
Apr 17, 2026239.63246.50238.71246.14246.144.08%2,715,661
Apr 16, 2026232.96237.46232.22236.48236.481.00%2,055,973
Apr 15, 2026235.57236.88231.18234.15234.15-1.15%1,538,287
Apr 14, 2026236.72238.31232.84236.88236.881.09%1,714,895
Apr 13, 2026227.51234.34224.29234.33234.331.98%1,201,844
Apr 10, 2026229.99232.99228.59229.78229.780.50%1,195,482
Apr 9, 2026224.23229.36222.65228.63228.632.51%1,877,916
Apr 8, 2026220.74225.18220.74223.03223.035.71%1,921,208
Apr 7, 2026207.76211.31207.05210.98210.980.60%1,014,166
Apr 6, 2026209.51210.89207.69209.73209.730.32%825,127
Apr 2, 2026205.98214.77205.03209.07209.07-1.23%1,241,489
Apr 1, 2026207.90213.83207.90211.67211.671.27%1,639,438
Mar 31, 2026202.18209.19200.27209.02209.025.23%2,495,960
Mar 30, 2026204.87206.43197.59198.64198.64-1.73%3,301,940
Mar 27, 2026201.46204.52199.81202.14202.14-0.52%1,711,445
Mar 26, 2026205.64209.15202.98203.20203.20-3.25%1,951,189
Mar 25, 2026208.60210.57206.28210.02210.021.77%2,288,965
Mar 24, 2026198.22207.32198.22206.37206.372.78%2,081,478
Mar 23, 2026201.18203.75197.17200.79200.792.53%2,046,016
Mar 20, 2026197.54199.40193.55195.84195.84-1.29%2,592,231
Mar 19, 2026192.60199.67191.12198.39198.391.09%1,738,782
Mar 18, 2026204.04205.66195.76196.25196.25-3.96%2,371,543
Mar 17, 2026206.00211.48201.60204.34204.340.44%2,029,192
Mar 16, 2026203.45206.44201.42203.45203.452.03%1,635,132
Mar 13, 2026199.11203.26197.97199.41199.410.79%1,661,204
Mar 12, 2026204.88206.59197.15197.84197.84-3.56%2,068,310
Mar 11, 2026202.86205.39198.99205.14205.141.08%1,560,093
Mar 10, 2026207.39210.00202.91202.95202.95-1.60%1,755,390
Mar 9, 2026201.69207.46197.07206.24206.240.19%1,926,351
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