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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	217.78	219.53	219.53	219.61	217.2	1.32M
September 29, 2025	219.55	217.78	217.78	219.75	216.56	1.18M
September 26, 2025	215.1	217.04	217.04	217.38	213.29	1.61M
September 25, 2025	211.8	214.47	214.47	214.71	210.8	2.11M
September 24, 2025	220.33	215.56	215.56	220.57	214.36	2.29M
September 23, 2025	219.55	219.66	219.66	221	218.02	1.09M
September 22, 2025	215.01	218.59	218.59	218.75	213.69	1.02M
September 19, 2025	217.8	216.17	216.17	218.21	214.48	4.02M
September 18, 2025	214.84	217.31	217.31	218.76	213.71	1.9M
September 17, 2025	212.71	213.83	213.83	215.17	211.34	2.21M
September 16, 2025	211.96	212.56	212.56	213.29	210	1.49M
September 15, 2025	210.06	211.15	211.15	212.94	209.82	1.18M
September 12, 2025	211.38	209.82	209.82	212.35	209.5	1.58M
September 11, 2025	210.09	212.4	212.4	215.22	209.81	1.7M
September 10, 2025	209.26	210.35	210.35	212.1	209.26	1.36M

TE Connectivity Ltd. (TEL) NYSE