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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	229.86	234.73	234.73	235.53	228.8	1.29M
February 19, 2026	235	232.4	231.69	236.2	230.28	2.04M
February 18, 2026	236.5	235.63	234.91	240.69	233.95	1.45M
February 17, 2026	235.01	235.9	235.18	237.18	229.24	2.15M
February 13, 2026	226.13	236.19	235.47	237.29	224.55	3.12M
February 12, 2026	230.23	225.44	224.75	234.27	225.17	1.91M
February 11, 2026	228.76	228.46	227.76	229.52	224.41	1.46M
February 10, 2026	225.83	225.78	225.09	230.24	225.53	2.13M
February 09, 2026	216.2	226.46	225.77	226.92	214.7	2.82M
February 06, 2026	213.49	215.91	215.91	218.39	212.05	2.58M
February 05, 2026	211.73	208.69	208.69	213.97	206.84	4.6M
February 04, 2026	226.86	215.79	215.79	229.35	214.81	4.26M
February 03, 2026	227.22	226.35	226.35	229.17	221.87	2.51M
February 02, 2026	224	227.13	227.13	228.29	222.53	2.04M
January 30, 2026	223.38	222.78	222.78	226.14	221.34	1.99M
January 29, 2026	224.07	226.27	226.27	227.12	222.29	1.94M
January 28, 2026	228.25	221.77	221.77	230.41	221.05	3.04M
January 27, 2026	228.44	230.78	230.78	232.28	228	1.77M
January 26, 2026	224.96	225.49	225.49	227.95	223.09	2.21M
January 23, 2026	228.5	223.84	223.84	230.27	222.97	2.89M
January 22, 2026	235.05	231.35	231.35	239.54	230.58	2.78M
January 21, 2026	226.79	231	231	238.34	223.76	4.09M
January 20, 2026	238.7	233.27	233.27	240.01	232.26	3.87M
January 16, 2026	242.55	241.01	241.01	242.99	239.96	1.69M
January 15, 2026	240.86	241.92	241.92	243.03	239.6	1.71M
January 14, 2026	237.22	237.3	237.3	238.25	235.67	1.61M
January 13, 2026	236.63	236.6	236.6	239.12	234.76	1.15M
January 12, 2026	230.47	235.4	235.4	235.54	229.18	1.6M
January 09, 2026	227.13	231.6	231.6	231.72	225.69	944,723
January 08, 2026	227.33	228.03	228.03	230.06	224.21	1.88M
January 07, 2026	230.99	229.59	229.59	231.5	228.04	1.42M
January 06, 2026	230.18	231.31	231.31	231.6	221.26	1.94M
January 05, 2026	234.29	231.4	231.4	237.17	230.34	1.74M
January 02, 2026	230.4	233.22	233.22	233.38	228.43	1.37M
December 31, 2025	230.39	227.51	227.51	230.73	227.37	741,600
December 30, 2025	232.32	230.38	230.38	233.45	230.2	916,000
December 29, 2025	230.96	231.8	231.8	232.7	230.73	951,357
December 26, 2025	232.88	232.49	232.49	232.88	231.03	575,247
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

TE Connectivity Ltd. (TEL) NYSE