TE Connectivity plc (TEL)
NYSE: TEL · Real-Time Price · USD
202.71
-4.26 (-2.06%)
At close: Aug 15, 2025, 4:00 PM
202.01
-0.70 (-0.35%)
After-hours: Aug 15, 2025, 7:51 PM EDT
TE Connectivity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 207.26 | 208.70 | 201.89 | 202.71 | 202.71 | -2.06% | 1,445,358 |
| Aug 14, 2025 | 203.96 | 207.28 | 202.49 | 206.97 | 206.97 | 0.33% | 1,499,811 |
| Aug 13, 2025 | 205.35 | 207.22 | 204.41 | 206.29 | 206.29 | 1.05% | 1,391,673 |
| Aug 12, 2025 | 201.11 | 204.32 | 200.20 | 204.14 | 204.14 | 2.14% | 1,334,483 |
| Aug 11, 2025 | 202.05 | 202.83 | 199.35 | 199.86 | 199.86 | -1.05% | 1,311,290 |
| Aug 8, 2025 | 201.38 | 203.24 | 200.30 | 201.98 | 201.98 | 1.03% | 1,435,403 |
| Aug 7, 2025 | 201.84 | 201.84 | 199.22 | 199.92 | 199.92 | -0.06% | 1,274,867 |
| Aug 6, 2025 | 202.74 | 203.10 | 199.35 | 200.05 | 200.05 | -0.73% | 1,798,446 |
| Aug 5, 2025 | 204.81 | 204.81 | 200.58 | 201.53 | 201.53 | -1.21% | 2,062,235 |
| Aug 4, 2025 | 204.75 | 204.82 | 202.87 | 204.00 | 204.00 | 1.03% | 1,819,316 |
| Aug 1, 2025 | 201.86 | 202.83 | 199.24 | 201.93 | 201.93 | -1.86% | 2,931,353 |
| Jul 31, 2025 | 206.15 | 208.36 | 204.71 | 205.75 | 205.75 | -0.45% | 1,854,164 |
| Jul 30, 2025 | 208.43 | 209.40 | 205.81 | 206.68 | 206.68 | -1.19% | 2,662,748 |
| Jul 29, 2025 | 211.81 | 212.76 | 208.14 | 209.17 | 209.17 | -0.08% | 1,558,052 |
| Jul 28, 2025 | 206.73 | 210.05 | 205.76 | 209.34 | 209.34 | 0.62% | 2,291,987 |
| Jul 25, 2025 | 206.89 | 208.17 | 203.46 | 208.06 | 208.06 | 1.20% | 2,069,259 |
| Jul 24, 2025 | 200.93 | 206.35 | 199.56 | 205.60 | 205.60 | 1.76% | 3,270,126 |
| Jul 23, 2025 | 187.11 | 202.27 | 187.00 | 202.04 | 202.04 | 11.95% | 4,808,936 |
| Jul 22, 2025 | 178.94 | 181.29 | 177.21 | 180.47 | 180.47 | 0.53% | 2,970,946 |
| Jul 21, 2025 | 178.53 | 180.75 | 177.88 | 179.51 | 179.51 | 0.30% | 2,000,254 |
| Jul 18, 2025 | 178.43 | 179.75 | 178.09 | 178.97 | 178.97 | 0.73% | 4,341,852 |
| Jul 17, 2025 | 175.90 | 179.07 | 175.28 | 177.68 | 177.68 | 0.74% | 1,699,824 |
| Jul 16, 2025 | 175.48 | 176.57 | 173.54 | 176.38 | 176.38 | 0.54% | 1,703,295 |
| Jul 15, 2025 | 177.56 | 178.28 | 175.37 | 175.44 | 175.44 | -0.42% | 1,656,288 |
| Jul 14, 2025 | 177.56 | 177.56 | 175.23 | 176.18 | 176.18 | -0.53% | 1,227,926 |
| Jul 11, 2025 | 176.82 | 178.10 | 174.99 | 177.11 | 177.11 | 1.19% | 1,542,807 |
| Jul 10, 2025 | 173.63 | 175.31 | 172.64 | 175.03 | 175.03 | 1.38% | 1,723,410 |
| Jul 9, 2025 | 172.69 | 173.32 | 171.27 | 172.65 | 172.65 | 0.13% | 1,586,234 |
| Jul 8, 2025 | 172.34 | 173.34 | 170.93 | 172.43 | 172.43 | 0.75% | 1,498,301 |
| Jul 7, 2025 | 173.31 | 174.44 | 170.58 | 171.14 | 171.14 | -1.81% | 1,341,434 |
| Jul 3, 2025 | 174.00 | 175.03 | 173.43 | 174.29 | 174.29 | 0.51% | 584,980 |
| Jul 2, 2025 | 170.09 | 173.58 | 169.50 | 173.41 | 173.41 | 1.84% | 1,563,034 |
| Jul 1, 2025 | 168.20 | 171.43 | 167.37 | 170.27 | 170.27 | 0.95% | 1,418,835 |
| Jun 30, 2025 | 168.50 | 169.33 | 166.73 | 168.67 | 168.67 | 1.08% | 2,182,810 |
| Jun 27, 2025 | 169.54 | 170.00 | 166.58 | 166.87 | 166.87 | -1.29% | 2,756,496 |
| Jun 26, 2025 | 168.75 | 170.23 | 167.80 | 169.05 | 169.05 | 0.70% | 2,384,783 |
| Jun 25, 2025 | 167.35 | 168.49 | 166.11 | 167.87 | 167.87 | 0.83% | 1,465,272 |
| Jun 24, 2025 | 166.95 | 167.49 | 166.11 | 166.48 | 166.48 | 0.40% | 1,368,799 |
| Jun 23, 2025 | 162.50 | 165.92 | 162.17 | 165.82 | 165.82 | 1.61% | 1,600,312 |
| Jun 20, 2025 | 164.64 | 165.22 | 162.34 | 163.20 | 163.20 | -0.35% | 2,765,138 |
| Jun 18, 2025 | 164.38 | 166.02 | 163.36 | 163.78 | 163.78 | 0.07% | 1,450,048 |
| Jun 17, 2025 | 164.81 | 165.50 | 162.90 | 163.66 | 163.66 | -1.11% | 1,579,355 |
| Jun 16, 2025 | 164.71 | 165.95 | 163.96 | 165.49 | 165.49 | 1.76% | 894,594 |
| Jun 13, 2025 | 163.25 | 165.41 | 162.33 | 162.62 | 162.62 | -2.04% | 1,106,481 |
| Jun 12, 2025 | 165.85 | 166.25 | 164.21 | 166.00 | 166.00 | 0.15% | 1,380,158 |
| Jun 11, 2025 | 166.99 | 167.94 | 165.41 | 165.75 | 165.75 | -0.38% | 1,431,628 |
| Jun 10, 2025 | 166.70 | 167.00 | 164.87 | 166.39 | 166.39 | 0.23% | 3,741,825 |
| Jun 9, 2025 | 165.49 | 166.60 | 164.66 | 166.00 | 166.00 | 0.82% | 1,647,083 |
| Jun 6, 2025 | 164.20 | 165.15 | 163.61 | 164.65 | 164.65 | 1.44% | 1,149,138 |
| Jun 5, 2025 | 162.52 | 163.66 | 161.50 | 162.32 | 162.32 | 0.15% | 1,605,883 |