TE Connectivity Ltd. (TEL) NYSE
209.07
-2.6(-1.23%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
209.07
-2.6(-1.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 205.98 | 209.07 | 209.07 | 214.77 | 205.03 | 1.24M |
| April 01, 2026 | 207.9 | 211.67 | 211.67 | 213.83 | 207.9 | 1.64M |
| March 31, 2026 | 202.18 | 209.02 | 209.02 | 209.19 | 200.27 | 2.52M |
| March 30, 2026 | 204.87 | 198.64 | 198.64 | 206.43 | 197.59 | 3.3M |
| March 27, 2026 | 201.46 | 202.14 | 202.14 | 204.52 | 199.81 | 1.71M |
| March 26, 2026 | 205.64 | 203.2 | 203.2 | 209.15 | 202.98 | 1.95M |
| March 25, 2026 | 208.6 | 210.02 | 210.02 | 210.57 | 206.28 | 2.29M |
| March 24, 2026 | 198.22 | 206.37 | 206.37 | 207.32 | 198.22 | 2.13M |
| March 23, 2026 | 201.18 | 200.79 | 200.79 | 203.75 | 197.17 | 2.05M |
| March 20, 2026 | 197.54 | 195.84 | 195.84 | 199.4 | 193.55 | 2.59M |
| March 19, 2026 | 192.6 | 198.39 | 198.39 | 199.67 | 191.12 | 1.74M |
| March 18, 2026 | 204.04 | 196.25 | 196.25 | 205.66 | 195.76 | 2.37M |
| March 17, 2026 | 206 | 204.34 | 204.34 | 211.48 | 201.6 | 2.03M |
| March 16, 2026 | 203.45 | 203.45 | 203.45 | 206.44 | 201.42 | 1.64M |
| March 13, 2026 | 199.11 | 199.41 | 199.41 | 203.26 | 197.97 | 1.66M |
| March 12, 2026 | 204.88 | 197.93 | 197.93 | 206.59 | 197.15 | 2.07M |
| March 11, 2026 | 202.86 | 205.14 | 205.14 | 205.39 | 198.99 | 1.56M |
| March 10, 2026 | 207.39 | 202.95 | 202.95 | 210 | 202.91 | 1.76M |
| March 09, 2026 | 201.69 | 206.24 | 206.24 | 207.46 | 197.07 | 1.93M |
| March 06, 2026 | 205.73 | 205.85 | 205.85 | 209.25 | 204.34 | 1.77M |
| March 05, 2026 | 213.04 | 210.56 | 210.56 | 221.6 | 209.12 | 3.21M |
| March 04, 2026 | 206.97 | 209.02 | 209.02 | 212.36 | 206.16 | 1.55M |
| March 03, 2026 | 205.22 | 204.31 | 204.31 | 207.89 | 200.16 | 3.61M |
| March 02, 2026 | 225.65 | 211.98 | 211.98 | 226.62 | 207.82 | 5.04M |
| February 27, 2026 | 232.25 | 230.15 | 230.15 | 234.52 | 227.06 | 2.64M |
| February 26, 2026 | 244.74 | 235.79 | 235.79 | 244.99 | 234 | 2.09M |
| February 25, 2026 | 245 | 242.38 | 242.38 | 245 | 235.83 | 2.6M |
| February 24, 2026 | 234.25 | 241.44 | 241.44 | 242.27 | 231.18 | 2.04M |
| February 23, 2026 | 233.16 | 231.28 | 231.28 | 234.96 | 230.65 | 1.52M |
| February 20, 2026 | 229.86 | 234.73 | 0 | 235.53 | 228.8 | 1.29M |
| February 19, 2026 | 235 | 232.4 | 0 | 236.2 | 230.28 | 2.04M |
| February 18, 2026 | 236.5 | 235.63 | 0 | 240.69 | 233.95 | 1.45M |
| February 17, 2026 | 235.01 | 235.9 | 0 | 237.18 | 229.24 | 2.15M |
| February 13, 2026 | 226.13 | 236.19 | 0 | 237.29 | 224.55 | 3.12M |
| February 12, 2026 | 230.23 | 225.44 | 0 | 234.27 | 225.17 | 1.91M |
| February 11, 2026 | 228.76 | 228.46 | 0 | 229.52 | 224.41 | 1.46M |
| February 10, 2026 | 225.83 | 225.78 | 0 | 230.24 | 225.53 | 2.13M |
| February 09, 2026 | 216.2 | 226.46 | 0 | 226.92 | 214.7 | 2.82M |
| February 06, 2026 | 213.49 | 215.91 | 0 | 218.39 | 212.05 | 2.58M |
| February 05, 2026 | 211.73 | 208.69 | 0 | 213.97 | 206.84 | 4.6M |
| February 04, 2026 | 226.86 | 215.79 | 0 | 229.35 | 214.81 | 4.26M |
| February 03, 2026 | 227.22 | 226.35 | 0 | 229.17 | 221.87 | 2.51M |
| February 02, 2026 | 224 | 227.13 | 0 | 228.29 | 222.53 | 2.04M |
| January 30, 2026 | 223.38 | 222.78 | 0 | 226.14 | 221.34 | 1.99M |
| January 29, 2026 | 224.07 | 226.27 | 0 | 227.12 | 222.29 | 1.94M |
| January 28, 2026 | 228.25 | 221.77 | 0 | 230.41 | 221.05 | 3.04M |
| January 27, 2026 | 228.44 | 230.78 | 0 | 232.28 | 228 | 1.77M |
| January 26, 2026 | 224.96 | 225.49 | 0 | 227.95 | 223.09 | 2.21M |
| January 23, 2026 | 228.5 | 223.84 | 0 | 230.27 | 222.97 | 2.89M |
| January 22, 2026 | 235.05 | 231.35 | 0 | 239.54 | 230.58 | 2.78M |
| January 21, 2026 | 226.79 | 231 | 0 | 238.34 | 223.76 | 4.09M |
| January 20, 2026 | 238.7 | 233.27 | 0 | 240.01 | 232.26 | 3.87M |
| January 16, 2026 | 242.55 | 241.01 | 0 | 242.99 | 239.96 | 1.69M |
| January 15, 2026 | 240.86 | 241.92 | 0 | 243.03 | 239.6 | 1.81M |
| January 14, 2026 | 237.22 | 237.3 | 0 | 238.25 | 235.67 | 1.61M |
| January 13, 2026 | 236 | 236.6 | 0 | 239.13 | 234.76 | 1.53M |
| January 12, 2026 | 230.47 | 235.4 | 0 | 235.54 | 229.18 | 1.6M |
| January 09, 2026 | 227.13 | 231.6 | 0 | 231.72 | 225.69 | 944,723 |
| January 08, 2026 | 227.33 | 228.03 | 0 | 230.06 | 224.21 | 1.88M |
| January 07, 2026 | 230.99 | 229.59 | 0 | 231.5 | 228.04 | 1.42M |