NYSE : TEL
TE Connectivity plc — Price history
Technology · Electronic Components · Ireland
Last price 222.76 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 64.04B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TE Connectivity plc (TEL) closed at 217.51 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 216.04 | 220.38 | 213.86 | 217.51 | 2,348,955 | +2.10% |
| 2026-10-30 | 218.92 | 219.67 | 212 | 213.03 | 1,952,283 | -4.37% |
| 2026-10-29 | 222.16 | 224.37 | 218.545 | 222.76 | 1,952,069 | +0.69% |
| 2026-10-28 | 230 | 230 | 206.07 | 221.24 | 4,416,231 | -1.82% |
| 2026-10-27 | 217.62 | 225.76 | 215.66 | 225.35 | 3,979,177 | +5.37% |
| 2026-10-26 | 209.36 | 215.42 | 208.66 | 213.86 | 1,818,273 | +2.79% |
| 2026-10-23 | 207 | 209.145 | 204.63 | 208.05 | 1,611,683 | -0.18% |
| 2026-10-22 | 210 | 211.47 | 205.45 | 208.42 | 2,347,214 | -2.65% |
| 2026-10-21 | 216.08 | 216.5 | 211.895 | 214.09 | 1,691,566 | +0.20% |
| 2026-10-20 | 211.54 | 215 | 209.37 | 213.66 | 1,689,672 | +0.63% |
| 2026-10-19 | 215.64 | 215.79 | 211.98 | 212.33 | 2,225,989 | -0.15% |
| 2026-10-16 | 211.29 | 214.51 | 209.695 | 212.64 | 1,931,160 | -0.16% |
| 2026-10-15 | 208.37 | 212.99 | 207.31 | 212.99 | 2,987,689 | +1.30% |
| 2026-10-14 | 213.95 | 215 | 209.41 | 210.25 | 1,805,833 | -2.63% |
| 2026-10-13 | 214.46 | 216.69 | 212.63 | 215.92 | 2,247,954 | -0.63% |
| 2026-10-12 | 217.21 | 218.37 | 215.073 | 217.28 | 1,328,133 | -0.46% |
| 2026-10-09 | 216.59 | 218.52 | 213.54 | 218.29 | 1,529,716 | +1.86% |
| 2026-10-08 | 212.86 | 214.94 | 210.09 | 214.31 | 1,425,197 | -0.70% |
| 2026-10-07 | 218.89 | 219.38 | 213.415 | 215.83 | 1,845,937 | -1.68% |
| 2026-10-06 | 221.98 | 223.52 | 219.12 | 219.51 | 1,393,218 | +0.26% |
| 2026-10-05 | 219.4 | 221.16 | 218.21 | 218.93 | 1,142,374 | -0.65% |
| 2026-10-02 | 220.71 | 222.541 | 217.47 | 220.36 | 1,264,973 | +1.19% |
| 2026-10-01 | 208.61 | 219.5 | 208.61 | 217.76 | 1,540,848 | +3.16% |
| 2026-09-30 | 212.75 | 214.17 | 210.67 | 211.08 | 1,645,352 | -0.71% |
| 2026-09-29 | 215.24 | 215.755 | 211.7 | 212.59 | 1,756,297 | -0.99% |
| 2026-09-28 | 217.56 | 218.77 | 214.65 | 214.71 | 2,316,047 | -1.78% |
| 2026-09-25 | 215.22 | 219.63 | 214.14 | 218.59 | 1,338,971 | +2.30% |
| 2026-09-24 | 211.23 | 215.78 | 208.76 | 213.67 | 1,290,234 | -0.34% |
| 2026-09-23 | 214.2 | 215.28 | 210.05 | 214.39 | 1,401,813 | +0.43% |
| 2026-09-22 | 211.25 | 213.795 | 208.46 | 213.48 | 1,112,812 | +1.65% |
| 2026-09-21 | 208.68 | 211.096 | 206.58 | 210.01 | 1,729,905 | +2.23% |
| 2026-09-18 | 205.5 | 207.91 | 204.44 | 205.42 | 3,833,833 | -0.57% |
| 2026-09-17 | 210.4 | 211.775 | 201.09 | 206.6 | 2,401,949 | +2.18% |
| 2026-09-16 | 203.78 | 205.72 | 200.43 | 202.2 | 1,754,648 | +0.39% |
| 2026-09-15 | 204.24 | 204.61 | 200.975 | 201.42 | 1,818,430 | -0.96% |
| 2026-09-14 | 206.9 | 207.08 | 201.965 | 203.37 | 2,319,860 | -4.05% |
| 2026-09-11 | 208.8 | 213.71 | 206.574 | 211.96 | 1,752,177 | +3.58% |
| 2026-09-10 | 202.17 | 205.13 | 200.5 | 204.63 | 1,655,690 | -0.02% |
| 2026-09-09 | 203.94 | 206.495 | 203.94 | 204.68 | 1,722,230 | -0.15% |
| 2026-09-08 | 208.5 | 210.493 | 204.76 | 204.99 | 1,423,317 | -1.75% |
| 2026-09-04 | 208.2 | 212.32 | 207.96 | 208.65 | 2,045,612 | -0.36% |
| 2026-09-03 | 203.14 | 209.48 | 201.075 | 209.41 | 2,097,133 | +3.56% |
| 2026-09-02 | 205.31 | 206.65 | 199.82 | 202.21 | 2,446,466 | -2.78% |
| 2026-09-01 | 205.21 | 208.06 | 201.975 | 208 | 3,677,848 | +1.34% |
| 2026-08-31 | 201.69 | 206.07 | 200.78 | 205.25 | 1,830,297 | +1.28% |
| 2026-08-28 | 203.2 | 204.485 | 200.02 | 202.66 | 1,384,394 | -0.17% |
| 2026-08-27 | 204.46 | 204.91 | 200.52 | 203 | 1,751,218 | -0.99% |
| 2026-08-26 | 202.45 | 205.975 | 202.25 | 205.03 | 1,749,529 | +1.80% |
| 2026-08-25 | 205 | 205.295 | 199.28 | 201.41 | 2,155,992 | -0.49% |
| 2026-08-24 | 203.77 | 204.295 | 199.52 | 202.41 | 1,705,303 | -0.55% |
| 2026-08-21 | 200.25 | 204.178 | 200.2 | 203.52 | 2,966,139 | +1.88% |
| 2026-08-20 | 201.08 | 202.71 | 199.45 | 200.54 | 1,864,169 | -1.49% |
| 2026-08-19 | 208.04 | 208.88 | 203.18 | 203.57 | 1,830,343 | -0.68% |
| 2026-08-18 | 213.63 | 213.65 | 204.89 | 204.97 | 2,939,936 | -5.71% |
| 2026-08-17 | 215.25 | 218.922 | 214.94 | 217.38 | 1,384,245 | +0.53% |
| 2026-08-14 | 214.74 | 218.27 | 214.03 | 216.23 | 1,977,394 | +0.69% |
| 2026-08-13 | 215.05 | 218.06 | 214.41 | 214.74 | 1,270,392 | +0.25% |
| 2026-08-12 | 220.95 | 220.95 | 211.79 | 214.2 | 1,542,427 | -2.05% |
| 2026-08-11 | 214.82 | 221.975 | 214.564 | 218.69 | 1,288,709 | +2.06% |
| 2026-08-10 | 215.73 | 216.88 | 212.8 | 214.28 | 1,070,535 | -0.95% |
| 2026-08-07 | 214.68 | 217.07 | 213.76 | 216.33 | 2,552,011 | +0.58% |
| 2026-08-06 | 217.76 | 220.68 | 214.89 | 215.08 | 1,470,817 | -1.35% |
| 2026-08-05 | 217.05 | 219.56 | 215.095 | 218.02 | 2,663,450 | +0.55% |
| 2026-08-04 | 208.92 | 217.44 | 206.6 | 216.82 | 2,609,841 | +5.78% |
| 2026-08-03 | 205.84 | 206.31 | 200.61 | 204.97 | 2,599,817 | -0.35% |
| 2026-07-31 | 210.49 | 211.4 | 205.49 | 205.69 | 2,323,760 | -0.43% |
| 2026-07-30 | 211.94 | 213.23 | 203.21 | 206.58 | 3,057,795 | -0.18% |
| 2026-07-29 | 214.89 | 215.03 | 205.57 | 206.95 | 3,044,527 | -3.43% |
| 2026-07-28 | 205.16 | 214.72 | 203.38 | 214.29 | 3,564,623 | +3.23% |
| 2026-07-27 | 204.69 | 207.66 | 203.045 | 207.58 | 2,361,160 | +2.29% |
| 2026-07-24 | 198.91 | 203.44 | 197.67 | 202.94 | 2,010,280 | +2.09% |
| 2026-07-23 | 198.11 | 203.92 | 196.82 | 198.79 | 3,585,158 | -0.74% |
| 2026-07-22 | 199.33 | 201 | 190.27 | 200.28 | 8,792,110 | -4.18% |
| 2026-07-21 | 206.15 | 211.99 | 204.74 | 209.01 | 3,172,669 | +2.89% |
| 2026-07-20 | 205.25 | 206.69 | 201.59 | 203.14 | 3,005,767 | -0.08% |
| 2026-07-17 | 198.14 | 204.3 | 196.865 | 203.31 | 2,452,853 | +0.37% |
| 2026-07-16 | 198.45 | 203.78 | 197.68 | 202.57 | 2,422,613 | +0.61% |
| 2026-07-15 | 202.84 | 204.29 | 197.38 | 201.34 | 1,819,602 | +0.18% |
| 2026-07-14 | 201.26 | 203.82 | 199.44 | 200.98 | 1,472,606 | +1.41% |
| 2026-07-13 | 199.64 | 203.265 | 197.165 | 198.18 | 1,974,032 | -1.09% |
| 2026-07-10 | 199.57 | 204.25 | 199.145 | 200.36 | 1,929,266 | +0.73% |
| 2026-07-09 | 200.39 | 201.92 | 195.9 | 198.91 | 2,782,798 | +1.36% |
| 2026-07-08 | 194.29 | 197.05 | 191.66 | 196.24 | 1,889,500 | -0.81% |
| 2026-07-07 | 197.83 | 199.07 | 194.34 | 197.84 | 1,855,278 | -1.15% |
| 2026-07-06 | 198.42 | 203.11 | 198.25 | 200.15 | 1,589,128 | +1.37% |
| 2026-07-02 | 201.44 | 205.67 | 195.215 | 197.44 | 1,883,983 | -1.99% |
| 2026-07-01 | 200.5 | 204.855 | 199.02 | 201.44 | 2,066,543 | -0.08% |
| 2026-06-30 | 198.2 | 203.67 | 197.805 | 201.61 | 3,290,652 | +1.67% |
| 2026-06-29 | 197.44 | 199.52 | 194.275 | 198.3 | 1,821,514 | +0.28% |
| 2026-06-26 | 196.69 | 198.405 | 194.87 | 197.74 | 3,578,999 | -1.16% |
| 2026-06-25 | 201.82 | 204.62 | 198.75 | 200.07 | 2,230,704 | +0.77% |
| 2026-06-24 | 201 | 202.7 | 195.57 | 198.55 | 3,209,500 | -2.22% |
| 2026-06-23 | 206.3 | 207.96 | 203.04 | 203.05 | 2,359,173 | -4.53% |
| 2026-06-22 | 214.81 | 216.99 | 210.66 | 212.69 | 2,534,887 | -2.27% |
| 2026-06-18 | 216.65 | 219.325 | 216.035 | 217.64 | 3,407,357 | +2.56% |
| 2026-06-17 | 220.34 | 220.57 | 211.51 | 212.2 | 2,063,792 | -2.21% |
| 2026-06-16 | 216.94 | 218.66 | 213.1 | 217 | 2,166,843 | +0.40% |
| 2026-06-15 | 217.34 | 218.99 | 214.74 | 216.14 | 2,148,863 | +2.74% |
| 2026-06-12 | 210.39 | 212.33 | 207.57 | 210.38 | 1,945,906 | +1.27% |
| 2026-06-11 | 202.21 | 208.22 | 201.48 | 207.74 | 2,882,894 | +2.84% |
| 2026-06-10 | 208.28 | 213.33 | 200.42 | 202 | 2,817,663 | -4.22% |
| 2026-06-09 | 210.1 | 216.62 | 202.55 | 210.91 | 3,298,620 | +2.58% |
| 2026-06-08 | 213.03 | 213.93 | 201.51 | 205.61 | 3,506,604 | -3.31% |
| 2026-06-05 | 217.13 | 217.91 | 210.75 | 212.65 | 1,876,629 | -3.67% |
| 2026-06-04 | 215.91 | 223.76 | 215 | 220.75 | 2,367,762 | +1.08% |
| 2026-06-03 | 216.58 | 223.32 | 215.29 | 218.39 | 2,259,132 | +1.70% |
| 2026-06-02 | 211.48 | 216.165 | 210.09 | 214.73 | 2,218,104 | +1.72% |
| 2026-06-01 | 211 | 216.28 | 208.57 | 211.09 | 2,106,437 | -1.09% |
| 2026-05-29 | 211.09 | 214.83 | 210.01 | 213.41 | 3,972,845 | +1.46% |
| 2026-05-28 | 208.75 | 212.3 | 205.61 | 210.33 | 3,807,771 | +0.76% |
| 2026-05-27 | 209.96 | 210.85 | 206.33 | 208.75 | 2,363,849 | +0.07% |
| 2026-05-26 | 207.77 | 212.1 | 205.73 | 208.6 | 3,647,157 | +2.87% |
| 2026-05-22 | 202.78 | 204.12 | 201.12 | 202.78 | 2,156,529 | +0.49% |
| 2026-05-21 | 199.89 | 202.685 | 198.52 | 202.57 | 1,672,738 | +0.59% |
| 2026-05-20 | 200.41 | 202.37 | 197.96 | 201.39 | 1,875,162 | +2.71% |
| 2026-05-19 | 198.17 | 199.02 | 193.75 | 196.07 | 3,439,493 | -2.21% |
| 2026-05-18 | 205.63 | 205.63 | 197.9 | 200.51 | 1,850,775 | -2.24% |
| 2026-05-15 | 202.79 | 205.88 | 200.41 | 205.11 | 2,991,210 | -0.76% |
| 2026-05-14 | 208.07 | 208.85 | 204.705 | 206.69 | 2,376,731 | -0.47% |
| 2026-05-13 | 216.94 | 217.49 | 207.51 | 207.66 | 4,597,232 | -2.84% |