TE Connectivity Ltd. - TEL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	233	231.9	231.9	234.38	231.73	418,570
December 23, 2025	231.3	232.69	232.69	234.47	230.82	1.29M
December 22, 2025	232.77	233.51	233.51	235.13	230.64	1.54M
December 19, 2025	226.46	229.98	229.98	230.49	224.04	4.71M
December 18, 2025	226.96	225.97	225.97	227.32	223.03	2.18M
December 17, 2025	227.88	222.73	222.73	229.07	221.57	1.87M
December 16, 2025	230.56	226.91	226.91	231.86	226.1	1.97M
December 15, 2025	230.46	230.7	230.7	232.47	229.46	2.32M
December 12, 2025	244.77	230.16	230.16	244.93	229.42	2.3M
December 11, 2025	243.19	244.29	244.29	247.22	242.03	2.08M
December 10, 2025	236.92	244.13	244.13	244.74	235.93	3.92M
December 09, 2025	234.84	236.2	236.2	236.47	234.08	1.4M
December 08, 2025	235.98	233.98	233.98	237.7	233.27	1.53M
December 05, 2025	233.56	234.36	234.36	235.59	231.95	1.81M
December 04, 2025	230.7	233.41	233.41	234.06	229.88	1.64M
December 03, 2025	228.82	230.8	230.8	231.26	226.37	2.34M
December 02, 2025	228.46	229.55	229.55	230.32	226.37	2.97M
December 01, 2025	224.96	225.75	225.75	227.25	221.33	1.92M
November 28, 2025	226.4	226.15	226.15	227.64	225.07	611,622
November 26, 2025	222.26	224.73	224.73	226.94	222.26	1.53M
November 25, 2025	222.44	222.26	222.26	224.18	219.42	1.58M
November 24, 2025	219.96	220.23	220.23	222.3	218.85	3.84M
November 21, 2025	214.2	218.93	218.93	220.92	213.56	2.76M
November 20, 2025	238.5	214.49	213.78	239.36	213.88	4.11M
November 19, 2025	230.88	233.04	232.27	235.83	230	1.62M
November 18, 2025	232.99	231.54	230.77	233.7	229.86	2.22M
November 17, 2025	236.57	234.21	233.43	238.92	232.49	1.86M
November 14, 2025	232.92	237.33	237.33	240.52	230.59	2.01M
November 13, 2025	244.26	236.28	236.28	245.43	235.37	1.95M
November 12, 2025	247.31	246.32	246.32	249.53	246.3	2.45M
November 11, 2025	246.5	247.16	247.16	247.48	245.04	1.56M
November 10, 2025	245.5	247.76	247.76	249.04	243.04	1.68M
November 07, 2025	239.39	242.42	242.42	242.54	237.28	1.58M
November 06, 2025	249.21	242.5	242.5	249.87	241.61	1.94M
November 05, 2025	243.27	249	249	250.67	242.53	2M
November 04, 2025	243.56	243.55	243.55	246.03	241.91	1.68M
November 03, 2025	248.57	246.87	246.87	248.59	245	1.82M
October 31, 2025	244.54	247.01	247.01	247.92	243.96	2.44M
October 30, 2025	240.96	243.45	243.45	247.34	240	1.62M
October 29, 2025	244.08	240.76	240.76	246.13	236.21	3.13M
October 28, 2025	237.84	236.54	236.54	239.75	233.84	2.95M
October 27, 2025	237.24	236.74	236.74	238.99	235.86	2.26M
October 24, 2025	236.42	235.65	235.65	237.63	235.44	1.37M
October 23, 2025	230.78	234.09	234.09	234.68	230.09	1.43M
October 22, 2025	234.5	229.1	229.1	237.5	227.29	3.13M
October 21, 2025	230.35	228.22	228.22	234.5	227.61	2.85M
October 20, 2025	225	225.96	225.96	226.96	224.07	1.8M
October 17, 2025	223.2	222.98	222.98	224.53	222.09	1.34M
October 16, 2025	224.89	224.19	224.19	226.5	221.52	1.14M
October 15, 2025	224.6	222.69	222.69	226.1	221.41	1.31M
October 14, 2025	215.63	220.65	220.65	222.12	212.32	1.32M
October 13, 2025	218.69	219.38	219.38	220.18	217.14	1.48M
October 10, 2025	223.91	214.57	214.57	224.25	214.29	1.15M
October 09, 2025	225.68	222.46	222.46	226.4	220.5	1.29M
October 08, 2025	223.3	224.43	224.43	225.27	221.08	1.34M
October 07, 2025	223.68	222.07	222.07	224.64	219.4	1.26M
October 06, 2025	223.79	222.96	222.96	225.26	222.69	1.69M
October 03, 2025	221.17	220.84	220.84	224.97	220.73	1.99M
October 02, 2025	223.38	221.11	221.11	223.75	220.83	1.21M
October 01, 2025	217.64	221.69	221.69	222.01	217.27	1.61M

TE Connectivity Ltd. (TEL) NYSE