TE Connectivity plc (TEL)
NYSE: TEL · Real-Time Price · USD
166.87
-2.18 (-1.29%)
Jun 27, 2025, 4:00 PM - Market closed
TE Connectivity Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 169.54 | 170.00 | 166.58 | 166.87 | 166.87 | -1.29% | 2,668,494 |
| 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 |
| Jun 4, 2025 | 163.00 | 163.18 | 161.30 | 162.07 | 162.07 | 0.09% | 1,187,859 |
| Jun 3, 2025 | 159.55 | 162.88 | 159.41 | 161.93 | 161.93 | 1.29% | 1,471,888 |
| Jun 2, 2025 | 159.35 | 160.32 | 158.09 | 159.87 | 159.87 | -0.12% | 1,437,127 |
| May 30, 2025 | 160.60 | 161.13 | 158.83 | 160.07 | 160.07 | -0.92% | 2,444,724 |
| May 29, 2025 | 161.28 | 162.39 | 160.15 | 161.55 | 161.55 | 0.79% | 1,988,229 |
| May 28, 2025 | 162.08 | 162.39 | 160.17 | 160.29 | 160.29 | -0.67% | 1,094,027 |
| May 27, 2025 | 160.11 | 161.78 | 158.68 | 161.37 | 161.37 | 2.42% | 1,369,553 |
| May 23, 2025 | 155.37 | 158.40 | 155.37 | 157.56 | 157.56 | -0.85% | 1,298,975 |
| May 22, 2025 | 159.36 | 160.20 | 158.60 | 158.91 | 158.91 | -0.38% | 1,244,059 |
| May 21, 2025 | 161.25 | 162.72 | 159.40 | 159.51 | 159.51 | -2.08% | 1,939,418 |
| May 20, 2025 | 162.72 | 163.55 | 161.76 | 162.89 | 162.17 | 0.01% | 1,504,821 |
| May 19, 2025 | 161.62 | 163.98 | 160.71 | 162.87 | 162.15 | -0.68% | 1,185,827 |
| May 16, 2025 | 163.35 | 164.11 | 162.02 | 163.99 | 163.26 | 0.53% | 1,411,880 |
| May 15, 2025 | 160.19 | 163.61 | 159.91 | 163.12 | 162.40 | 1.48% | 2,049,465 |
| May 14, 2025 | 161.90 | 162.43 | 160.61 | 160.74 | 160.03 | -1.02% | 1,712,931 |
| May 13, 2025 | 161.39 | 163.39 | 160.39 | 162.39 | 161.67 | 0.88% | 1,715,156 |
| May 12, 2025 | 155.76 | 161.15 | 154.86 | 160.98 | 160.27 | 5.30% | 2,245,196 |
| May 9, 2025 | 153.16 | 154.27 | 152.27 | 152.88 | 152.20 | 0.50% | 2,077,197 |
| May 8, 2025 | 151.12 | 154.06 | 149.78 | 152.12 | 151.45 | 1.62% | 1,772,872 |
| May 7, 2025 | 148.89 | 150.23 | 147.80 | 149.69 | 149.03 | 0.78% | 1,482,136 |
| May 6, 2025 | 147.93 | 149.70 | 147.75 | 148.53 | 147.87 | -0.88% | 1,348,215 |
| May 5, 2025 | 148.50 | 151.15 | 148.50 | 149.85 | 149.19 | -0.05% | 1,525,822 |
| May 2, 2025 | 148.36 | 150.45 | 147.82 | 149.93 | 149.27 | 2.44% | 1,370,343 |
| May 1, 2025 | 147.39 | 148.31 | 146.15 | 146.36 | 145.71 | -0.01% | 1,504,146 |
| Apr 30, 2025 | 143.10 | 146.84 | 142.45 | 146.38 | 145.73 | 0.78% | 2,055,247 |
| Apr 29, 2025 | 144.21 | 145.93 | 143.65 | 145.25 | 144.61 | 0.24% | 1,368,415 |
| Apr 28, 2025 | 144.57 | 145.79 | 143.25 | 144.90 | 144.26 | 0.37% | 1,485,884 |
| Apr 25, 2025 | 143.10 | 144.61 | 142.47 | 144.37 | 143.73 | 0.59% | 1,464,521 |
| Apr 24, 2025 | 138.58 | 143.69 | 137.86 | 143.52 | 142.88 | 5.48% | 2,544,656 |
| Apr 23, 2025 | 140.98 | 143.97 | 135.54 | 136.06 | 135.46 | 1.96% | 3,325,137 |
| Apr 22, 2025 | 129.59 | 134.10 | 129.59 | 133.45 | 132.86 | 3.65% | 3,447,009 |
| Apr 21, 2025 | 127.91 | 129.06 | 126.53 | 128.75 | 128.18 | -0.38% | 2,159,464 |
| Apr 17, 2025 | 127.60 | 130.50 | 127.03 | 129.24 | 128.67 | 1.84% | 2,517,695 |
| Apr 16, 2025 | 127.41 | 129.24 | 125.42 | 126.90 | 126.34 | -2.04% | 1,863,134 |