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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	207.46	208.65	208.65	209.03	206.27	1.23M
September 08, 2025	209.21	207.87	207.87	209.81	207.16	1.11M
September 05, 2025	208.74	208.74	208.74	209.92	206.84	1.05M
September 04, 2025	205.27	208.56	208.56	208.67	204.63	1.09M
September 03, 2025	205.48	205.98	205.98	207	204.01	1.51M
September 02, 2025	202.75	204.56	204.56	204.64	201.02	1.95M
August 29, 2025	206.83	206.5	206.5	208.07	205.3	1.33M
August 28, 2025	208.61	208.04	208.04	209.5	207.1	1.68M
August 27, 2025	206.34	207.57	207.57	207.99	205.64	1.57M
August 26, 2025	204.89	206.91	206.91	207.35	204.34	2.09M
August 25, 2025	205.19	205.13	205.13	206.51	204.79	1.32M
August 22, 2025	200.99	205	205	205.55	200.55	1.82M
August 21, 2025	200.93	200.3	199.59	202.39	199.89	1.68M
August 20, 2025	201.98	201.55	201.55	202.67	198	2.27M
August 19, 2025	203.49	203.39	203.39	204.45	202.95	1.12M
August 18, 2025	202.72	203.7	203.7	204.45	202.51	1.4M
August 15, 2025	207.26	202.71	202.71	208.7	201.89	1.87M
August 14, 2025	203.96	206.97	206.97	207.28	202.49	1.5M
August 13, 2025	205.35	206.29	206.29	207.22	204.41	1.39M
August 12, 2025	201.11	204.14	204.14	204.32	200.2	1.33M
August 11, 2025	202.05	199.86	199.86	202.83	199.35	1.31M
August 08, 2025	201.38	201.98	201.98	203.24	200.3	1.44M
August 07, 2025	201.84	199.92	199.92	201.84	199.22	1.27M
August 06, 2025	202.74	200.05	200.05	203.1	199.35	1.8M
August 05, 2025	204.81	201.53	201.53	204.81	200.58	2.06M
August 04, 2025	204.75	204	204	204.82	202.87	1.82M
August 01, 2025	201.86	201.93	201.93	202.83	199.24	2.93M
July 31, 2025	206.15	205.75	205.75	208.36	204.71	1.85M
July 30, 2025	208.43	206.68	206.68	209.4	205.81	2.66M
July 29, 2025	211.81	209.17	209.17	212.76	208.14	1.56M
July 28, 2025	206.73	209.34	209.34	210.05	205.76	2.29M
July 25, 2025	206.89	208.06	208.06	208.17	203.46	2.07M
July 24, 2025	200.93	205.6	205.6	206.35	199.56	3.27M
July 23, 2025	187.11	202.04	202.04	202.27	187	4.79M
July 22, 2025	178.94	180.47	180.47	181.29	177.21	2.97M
July 21, 2025	178.53	179.51	179.51	180.75	177.88	2M
July 18, 2025	178.43	178.97	178.97	179.75	178.09	4.34M
July 17, 2025	175.9	177.68	177.68	179.07	175.28	1.7M
July 16, 2025	175.48	176.38	176.38	176.38	173.56	1.32M
July 15, 2025	177.56	175.44	175.44	178.28	175.37	1.66M
July 14, 2025	177.56	176.18	176.18	177.56	175.23	1.23M
July 11, 2025	176.82	177.11	177.11	178.1	174.99	1.54M
July 10, 2025	173.63	175.03	175.03	175.31	172.64	1.72M
July 09, 2025	172.69	172.65	172.65	173.32	171.27	1.58M
July 08, 2025	172.34	172.43	172.43	173.34	170.93	1.5M
July 07, 2025	173.31	171.14	171.14	174.44	170.58	1.34M
July 03, 2025	174	174.29	174.29	175.03	173.43	585,000
July 02, 2025	170.09	173.41	173.41	173.58	169.5	1.56M
July 01, 2025	168.2	170.27	170.27	171.43	167.37	1.42M
June 30, 2025	168.5	168.67	168.67	169.33	166.73	2.18M
June 27, 2025	169.54	166.87	166.87	170	166.58	2.76M
June 26, 2025	168.75	169.05	169.05	170.23	167.8	2.38M
June 25, 2025	167.35	167.87	167.87	168.49	166.11	1.47M
June 24, 2025	166.95	166.48	166.48	167.49	166.11	1.37M
June 23, 2025	162.5	165.82	165.82	165.92	162.17	1.6M
June 20, 2025	164.64	163.2	163.2	165.22	162.34	2.77M
June 18, 2025	164.38	163.78	163.78	166.02	163.36	1.45M

TE Connectivity Ltd. (TEL) NYSE