TE Connectivity plc TEL
NYSE · United States · Electronic Technology
$211.08-1.51 (-0.71%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $211.08 | -0.71% | $212.75 | $214.17 | $210.67 | 1.68M |
| 2026-09-29 | $212.59 | -0.99% | $215.24 | $215.76 | $211.70 | 1.77M |
| 2026-09-28 | $214.71 | -1.78% | $217.56 | $218.77 | $214.65 | 2.32M |
| 2026-09-25 | $218.59 | +2.30% | $215.22 | $219.63 | $214.14 | 1.37M |
| 2026-09-24 | $213.67 | -0.34% | $211.23 | $215.78 | $208.76 | 1.29M |
| 2026-09-23 | $214.39 | +0.43% | $214.20 | $215.28 | $210.05 | 1.45M |
| 2026-09-22 | $213.48 | +1.65% | $211.25 | $213.80 | $208.46 | 1.14M |
| 2026-09-21 | $210.01 | +2.23% | $208.68 | $211.10 | $206.58 | 1.76M |
| 2026-09-18 | $205.42 | -0.57% | $205.50 | $207.91 | $204.44 | 4.23M |
| 2026-09-17 | $206.60 | +2.18% | $210.40 | $211.78 | $201.09 | 2.44M |
| 2026-09-16 | $202.20 | +0.39% | $203.78 | $205.72 | $200.43 | 1.75M |
| 2026-09-15 | $201.42 | -0.96% | $204.24 | $204.61 | $200.98 | 1.83M |
| 2026-09-14 | $203.37 | -4.05% | $206.90 | $207.08 | $201.97 | 2.32M |
| 2026-09-11 | $211.96 | +3.58% | $208.80 | $213.71 | $206.57 | 1.77M |
| 2026-09-10 | $204.63 | -0.02% | $202.17 | $205.13 | $200.50 | 1.66M |
| 2026-09-09 | $204.68 | -0.15% | $203.94 | $206.50 | $203.94 | 1.73M |
| 2026-09-08 | $204.99 | -1.75% | $208.50 | $210.49 | $204.76 | 1.43M |
| 2026-09-04 | $208.65 | -0.36% | $208.20 | $212.32 | $207.96 | 2.05M |
| 2026-09-03 | $209.41 | +3.56% | $203.14 | $209.48 | $201.08 | 2.10M |
| 2026-09-02 | $202.21 | -2.78% | $205.31 | $206.65 | $199.82 | 2.45M |
| 2026-09-01 | $208.00 | +1.34% | $205.21 | $208.06 | $201.98 | 3.68M |
| 2026-08-31 | $205.25 | +1.28% | $201.69 | $206.07 | $200.78 | 1.83M |
| 2026-08-28 | $202.66 | -0.17% | $203.20 | $204.49 | $200.02 | 1.38M |
| 2026-08-27 | $203.00 | -0.99% | $204.46 | $204.91 | $200.52 | 1.75M |
| 2026-08-26 | $205.03 | +1.80% | $202.45 | $205.98 | $202.25 | 1.75M |
| 2026-08-25 | $201.41 | -0.49% | $205.00 | $205.30 | $199.28 | 2.16M |
| 2026-08-24 | $202.41 | -0.55% | $203.77 | $204.30 | $199.52 | 1.71M |
| 2026-08-21 | $203.52 | +1.49% | $200.25 | $204.18 | $200.20 | 2.97M |
| 2026-08-20 | $200.54 | -1.49% | $201.08 | $202.71 | $199.45 | 1.86M |
| 2026-08-19 | $203.57 | -0.68% | $208.04 | $208.88 | $203.18 | 1.83M |
| 2026-08-18 | $204.97 | -5.71% | $213.63 | $213.65 | $204.89 | 2.94M |
| 2026-08-17 | $217.38 | +0.53% | $215.25 | $218.92 | $214.94 | 1.38M |
| 2026-08-14 | $216.23 | +0.69% | $214.74 | $218.27 | $214.03 | 1.98M |
| 2026-08-13 | $214.74 | +0.25% | $215.05 | $218.06 | $214.41 | 1.27M |
| 2026-08-12 | $214.20 | -2.05% | $220.95 | $220.95 | $211.79 | 1.54M |
| 2026-08-11 | $218.69 | +2.06% | $214.82 | $221.98 | $214.56 | 1.29M |
| 2026-08-10 | $214.28 | -0.95% | $215.73 | $216.88 | $212.80 | 1.07M |
| 2026-08-07 | $216.33 | +0.58% | $214.68 | $217.07 | $213.76 | 2.55M |
| 2026-08-06 | $215.08 | -1.35% | $217.76 | $220.68 | $214.89 | 1.47M |
| 2026-08-05 | $218.02 | +0.55% | $217.05 | $219.56 | $215.10 | 2.66M |
| 2026-08-04 | $216.82 | +5.78% | $208.92 | $217.44 | $206.60 | 2.61M |
| 2026-08-03 | $204.97 | -0.35% | $205.84 | $206.31 | $200.61 | 2.60M |
| 2026-07-31 | $205.69 | -0.43% | $210.49 | $211.40 | $205.49 | 2.32M |
| 2026-07-30 | $206.58 | -0.18% | $211.94 | $213.23 | $203.21 | 3.06M |
| 2026-07-29 | $206.95 | -3.43% | $214.89 | $215.03 | $205.57 | 3.04M |
| 2026-07-28 | $214.29 | +3.23% | $205.16 | $214.72 | $203.38 | 3.56M |
| 2026-07-27 | $207.58 | +2.29% | $204.69 | $207.66 | $203.05 | 2.36M |
| 2026-07-24 | $202.94 | +2.09% | $198.91 | $203.44 | $197.67 | 2.01M |
| 2026-07-23 | $198.79 | -0.74% | $198.11 | $203.92 | $196.82 | 3.59M |
| 2026-07-22 | $200.28 | -4.18% | $199.33 | $201.00 | $190.27 | 8.79M |
| 2026-07-21 | $209.01 | +2.89% | $206.15 | $211.99 | $204.74 | 3.17M |
| 2026-07-20 | $203.14 | -0.08% | $205.25 | $206.69 | $201.59 | 3.01M |
| 2026-07-17 | $203.31 | +0.37% | $198.14 | $204.30 | $196.87 | 2.45M |
| 2026-07-16 | $202.57 | +0.61% | $198.45 | $203.78 | $197.68 | 2.42M |
| 2026-07-15 | $201.34 | +0.18% | $202.84 | $204.29 | $197.38 | 1.82M |
| 2026-07-14 | $200.98 | +1.41% | $201.26 | $203.82 | $199.44 | 1.47M |
| 2026-07-13 | $198.18 | -1.09% | $199.64 | $203.27 | $197.17 | 1.97M |
| 2026-07-10 | $200.36 | +0.73% | $199.57 | $204.25 | $199.15 | 1.93M |
| 2026-07-09 | $198.91 | +1.36% | $200.39 | $201.92 | $195.90 | 2.78M |
| 2026-07-08 | $196.24 | -0.81% | $194.29 | $197.05 | $191.66 | 1.89M |
| 2026-07-07 | $197.84 | -1.15% | $197.83 | $199.07 | $194.34 | 1.86M |
| 2026-07-06 | $200.15 | +1.37% | $198.42 | $203.11 | $198.25 | 1.59M |
| 2026-07-02 | $197.44 | -1.99% | $201.44 | $205.67 | $195.22 | 1.88M |
| 2026-07-01 | $201.44 | -0.08% | $200.50 | $204.86 | $199.02 | 2.07M |
| 2026-06-30 | $201.61 | +1.67% | $198.20 | $203.67 | $197.81 | 3.29M |
| 2026-06-29 | $198.30 | +0.28% | $197.44 | $199.52 | $194.28 | 1.82M |
| 2026-06-26 | $197.74 | -1.16% | $196.69 | $198.41 | $194.87 | 3.58M |
| 2026-06-25 | $200.07 | +0.77% | $201.82 | $204.62 | $198.75 | 2.23M |
| 2026-06-24 | $198.55 | -2.22% | $201.00 | $202.70 | $195.57 | 3.21M |
| 2026-06-23 | $203.05 | -4.53% | $206.30 | $207.96 | $203.04 | 2.36M |
| 2026-06-22 | $212.69 | -2.27% | $214.81 | $216.99 | $210.66 | 2.53M |
| 2026-06-18 | $217.64 | +2.56% | $216.65 | $219.33 | $216.04 | 3.41M |
| 2026-06-17 | $212.20 | -2.21% | $220.34 | $220.57 | $211.51 | 2.06M |
| 2026-06-16 | $217.00 | +0.40% | $216.94 | $218.66 | $213.10 | 2.17M |
| 2026-06-15 | $216.14 | +2.74% | $217.34 | $218.99 | $214.74 | 2.15M |
| 2026-06-12 | $210.38 | +1.27% | $210.39 | $212.33 | $207.57 | 1.95M |
| 2026-06-11 | $207.74 | +2.84% | $202.21 | $208.22 | $201.48 | 2.88M |
| 2026-06-10 | $202.00 | -4.22% | $208.28 | $213.33 | $200.42 | 2.82M |
| 2026-06-09 | $210.91 | +2.58% | $210.10 | $216.62 | $202.55 | 3.30M |
| 2026-06-08 | $205.61 | -3.31% | $213.03 | $213.93 | $201.51 | 3.51M |
| 2026-06-05 | $212.65 | -3.67% | $217.13 | $217.91 | $210.75 | 1.88M |
| 2026-06-04 | $220.75 | +1.08% | $215.91 | $223.76 | $215.00 | 2.37M |
| 2026-06-03 | $218.39 | +1.70% | $216.58 | $223.32 | $215.29 | 2.26M |
| 2026-06-02 | $214.73 | +1.72% | $211.48 | $216.17 | $210.09 | 2.22M |
| 2026-06-01 | $211.09 | -1.09% | $211.00 | $216.28 | $208.57 | 2.11M |
| 2026-05-29 | $213.41 | +1.46% | $211.09 | $214.83 | $210.01 | 3.97M |
| 2026-05-28 | $210.33 | +0.76% | $208.75 | $212.30 | $205.61 | 3.81M |
| 2026-05-27 | $208.75 | +0.07% | $209.96 | $210.85 | $206.33 | 2.36M |
| 2026-05-26 | $208.60 | +2.87% | $207.77 | $212.10 | $205.73 | 3.65M |
| 2026-05-22 | $202.78 | +0.10% | $202.78 | $204.12 | $201.12 | 2.16M |