TE Connectivity Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	155.76	161.15	154.86	160.98	-	5.30%	2,244,199
May 9, 2025	153.16	154.27	152.27	152.88	152.88	0.50%	2,077,197
May 8, 2025	151.12	154.06	149.78	152.12	152.12	1.62%	1,772,872
May 7, 2025	148.89	150.23	147.80	149.69	149.69	0.78%	1,482,136
May 6, 2025	147.93	149.70	147.75	148.53	148.53	-0.88%	1,348,215
May 5, 2025	148.50	151.15	148.50	149.85	149.85	-0.05%	1,525,822
May 2, 2025	148.36	150.45	147.82	149.93	149.93	2.44%	1,370,343
May 1, 2025	147.39	148.31	146.15	146.36	146.36	-0.01%	1,504,146
Apr 30, 2025	143.10	146.84	142.45	146.38	146.38	0.78%	2,055,247
Apr 29, 2025	144.21	145.93	143.65	145.25	145.25	0.24%	1,368,415
Apr 28, 2025	144.57	145.79	143.25	144.90	144.90	0.37%	1,485,884
Apr 25, 2025	143.10	144.61	142.47	144.37	144.37	0.59%	1,464,521
Apr 24, 2025	138.58	143.69	137.86	143.52	143.52	5.48%	2,544,656
Apr 23, 2025	140.98	143.97	135.54	136.06	136.06	1.96%	3,325,137
Apr 22, 2025	129.59	134.10	129.59	133.45	133.45	3.65%	3,447,009
Apr 21, 2025	127.91	129.06	126.53	128.75	128.75	-0.38%	2,159,464
Apr 17, 2025	127.60	130.50	127.03	129.24	129.24	1.84%	2,517,695
Apr 16, 2025	127.41	129.24	125.42	126.90	126.90	-2.04%	1,863,134
Apr 15, 2025	129.27	131.39	128.78	129.54	129.54	-0.32%	1,811,062
Apr 14, 2025	131.09	131.43	127.84	129.95	129.95	1.56%	2,226,395
Apr 11, 2025	127.13	129.02	124.25	127.95	127.95	0.47%	2,465,385
Apr 10, 2025	132.15	132.15	123.28	127.35	127.35	-4.86%	2,103,762
Apr 9, 2025	120.60	135.37	120.06	133.86	133.86	9.43%	3,126,199
Apr 8, 2025	127.53	129.34	120.36	122.32	122.32	-0.96%	3,127,626
Apr 7, 2025	117.76	127.92	116.30	123.50	123.50	1.23%	3,531,726
Apr 4, 2025	127.08	127.08	120.99	122.00	122.00	-6.14%	4,119,562
Apr 3, 2025	136.95	138.17	129.95	129.98	129.98	-8.65%	2,922,371
Apr 2, 2025	139.35	143.22	139.35	142.29	142.29	1.13%	1,555,008
Apr 1, 2025	141.60	142.10	139.64	140.70	140.70	-0.44%	1,341,920
Mar 31, 2025	140.73	142.84	139.71	141.32	141.32	-0.57%	2,424,682
Mar 28, 2025	146.00	146.35	141.43	142.13	142.13	-3.39%	1,544,906
Mar 27, 2025	149.28	149.40	145.75	147.11	147.11	-1.76%	1,903,149
Mar 26, 2025	150.96	151.82	147.38	149.74	149.74	-0.70%	2,166,518
Mar 25, 2025	149.15	150.83	148.03	150.80	150.80	1.22%	2,867,736
Mar 24, 2025	147.55	149.48	146.83	148.98	148.98	1.92%	1,802,139
Mar 21, 2025	144.46	146.34	143.68	146.17	146.17	-0.08%	4,288,365
Mar 20, 2025	146.69	147.76	145.85	146.28	146.28	-1.00%	1,923,749
Mar 19, 2025	147.64	149.04	146.54	147.76	147.76	0.61%	2,100,856
Mar 18, 2025	146.92	148.17	145.34	146.86	146.86	0.08%	1,092,143
Mar 17, 2025	145.13	147.69	144.36	146.74	146.74	0.59%	1,160,229
Mar 14, 2025	143.12	146.40	142.67	145.88	145.88	3.30%	1,492,518
Mar 13, 2025	142.51	144.84	141.09	141.22	141.22	-1.37%	1,421,379
Mar 12, 2025	144.18	145.81	142.81	143.18	143.18	-0.95%	1,581,072
Mar 11, 2025	148.25	148.31	143.85	144.56	144.56	-2.36%	1,511,951
Mar 10, 2025	148.90	152.00	147.25	148.05	148.05	-1.83%	1,785,336
Mar 7, 2025	146.80	151.30	146.46	150.81	150.81	2.39%	1,828,822
Mar 6, 2025	148.45	149.47	146.56	147.29	147.29	-2.31%	1,233,182
Mar 5, 2025	148.73	151.49	148.29	150.78	150.78	1.85%	1,289,305
Mar 4, 2025	148.00	150.21	145.66	148.04	148.04	-1.70%	2,094,810
Mar 3, 2025	155.00	155.38	149.85	150.60	150.60	-2.23%	1,597,308