TE Connectivity plc Ordinary Shares
TEL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $208.80 | $213.71 | $206.57 | $211.96 | +3.58% | 1.77M |
| Sep 10, 2026 | $202.17 | $205.13 | $200.50 | $204.63 | -0.02% | 1.66M |
| Sep 9, 2026 | $203.94 | $206.50 | $203.94 | $204.68 | -0.15% | 1.73M |
| Sep 8, 2026 | $208.50 | $210.49 | $204.76 | $204.99 | -1.75% | 1.43M |
| Sep 4, 2026 | $208.20 | $212.32 | $207.96 | $208.65 | -0.36% | 2.05M |
| Sep 3, 2026 | $203.14 | $209.48 | $201.08 | $209.41 | +3.56% | 2.10M |
| Sep 2, 2026 | $205.31 | $206.65 | $199.82 | $202.21 | -2.78% | 2.45M |
| Sep 1, 2026 | $205.21 | $208.06 | $201.98 | $208.00 | +1.34% | 3.68M |
| Aug 31, 2026 | $201.69 | $206.07 | $200.78 | $205.25 | +1.28% | 1.83M |
| Aug 28, 2026 | $203.20 | $204.49 | $200.02 | $202.66 | -0.17% | 1.38M |
| Aug 27, 2026 | $204.46 | $204.91 | $200.52 | $203.00 | -0.99% | 1.75M |
| Aug 26, 2026 | $202.45 | $205.98 | $202.25 | $205.03 | +1.80% | 1.75M |
| Aug 25, 2026 | $205.00 | $205.30 | $199.28 | $201.41 | -0.49% | 2.16M |
| Aug 24, 2026 | $203.77 | $204.30 | $199.52 | $202.41 | -0.55% | 1.71M |
| Aug 21, 2026 | $200.25 | $204.18 | $200.20 | $203.52 | +1.49% | 2.97M |
| Aug 20, 2026 | $201.08 | $202.71 | $199.45 | $200.54 | -1.49% | 1.86M |
| Aug 19, 2026 | $208.04 | $208.88 | $203.18 | $203.57 | -0.68% | 1.83M |
| Aug 18, 2026 | $213.63 | $213.65 | $204.89 | $204.97 | -5.71% | 2.94M |
| Aug 17, 2026 | $215.25 | $218.92 | $214.94 | $217.38 | +0.53% | 1.38M |
| Aug 14, 2026 | $214.74 | $218.27 | $214.03 | $216.23 | +0.69% | 1.98M |
| Aug 13, 2026 | $215.05 | $218.06 | $214.41 | $214.74 | +0.25% | 1.27M |
| Aug 12, 2026 | $220.95 | $220.95 | $211.79 | $214.20 | -2.05% | 1.54M |
| Aug 11, 2026 | $214.82 | $221.98 | $214.56 | $218.69 | +2.06% | 1.29M |
| Aug 10, 2026 | $215.73 | $216.88 | $212.80 | $214.28 | -0.95% | 1.07M |
| Aug 7, 2026 | $214.68 | $217.07 | $213.76 | $216.33 | +0.58% | 2.55M |
| Aug 6, 2026 | $217.76 | $220.68 | $214.89 | $215.08 | -1.35% | 1.47M |
| Aug 5, 2026 | $217.05 | $219.56 | $215.10 | $218.02 | +0.55% | 2.66M |
| Aug 4, 2026 | $208.92 | $217.44 | $206.60 | $216.82 | +5.78% | 2.61M |
| Aug 3, 2026 | $205.84 | $206.31 | $200.61 | $204.97 | -0.35% | 2.60M |
| Jul 31, 2026 | $210.49 | $211.40 | $205.49 | $205.69 | -0.43% | 2.32M |
| Jul 30, 2026 | $211.94 | $213.23 | $203.21 | $206.58 | -0.18% | 3.06M |
| Jul 29, 2026 | $214.89 | $215.03 | $205.57 | $206.95 | -3.43% | 3.04M |
| Jul 28, 2026 | $205.16 | $214.72 | $203.38 | $214.29 | +3.23% | 3.56M |
| Jul 27, 2026 | $204.69 | $207.66 | $203.05 | $207.58 | +2.29% | 2.36M |
| Jul 24, 2026 | $198.91 | $203.44 | $197.67 | $202.94 | +2.09% | 2.01M |
| Jul 23, 2026 | $198.11 | $203.92 | $196.82 | $198.79 | -0.74% | 3.59M |
| Jul 22, 2026 | $199.33 | $201.00 | $190.27 | $200.28 | -4.18% | 8.79M |
| Jul 21, 2026 | $206.15 | $211.99 | $204.74 | $209.01 | +2.89% | 3.17M |
| Jul 20, 2026 | $205.25 | $206.69 | $201.59 | $203.14 | -0.08% | 3.01M |
| Jul 17, 2026 | $198.14 | $204.30 | $196.87 | $203.31 | +0.37% | 2.45M |
| Jul 16, 2026 | $198.45 | $203.78 | $197.68 | $202.57 | +0.61% | 2.42M |
| Jul 15, 2026 | $202.84 | $204.29 | $197.38 | $201.34 | +0.18% | 1.82M |
| Jul 14, 2026 | $201.26 | $203.82 | $199.44 | $200.98 | +1.41% | 1.47M |
| Jul 13, 2026 | $199.64 | $203.27 | $197.17 | $198.18 | -1.09% | 1.97M |
| Jul 10, 2026 | $199.57 | $204.25 | $199.15 | $200.36 | +0.73% | 1.93M |
| Jul 9, 2026 | $200.39 | $201.92 | $195.90 | $198.91 | +1.36% | 2.78M |
| Jul 8, 2026 | $194.29 | $197.05 | $191.66 | $196.24 | -0.81% | 1.89M |
| Jul 7, 2026 | $197.83 | $199.07 | $194.34 | $197.84 | -1.15% | 1.86M |
| Jul 6, 2026 | $198.42 | $203.11 | $198.25 | $200.15 | +1.37% | 1.59M |
| Jul 2, 2026 | $201.44 | $205.67 | $195.22 | $197.44 | -1.99% | 1.88M |
| Jul 1, 2026 | $200.50 | $204.86 | $199.02 | $201.44 | -0.08% | 2.07M |
| Jun 30, 2026 | $198.20 | $203.67 | $197.81 | $201.61 | +1.67% | 3.29M |
| Jun 29, 2026 | $197.44 | $199.52 | $194.28 | $198.30 | +0.28% | 1.82M |
| Jun 26, 2026 | $196.69 | $198.41 | $194.87 | $197.74 | -1.16% | 3.58M |
| Jun 25, 2026 | $201.82 | $204.62 | $198.75 | $200.07 | +0.77% | 2.23M |
| Jun 24, 2026 | $201.00 | $202.70 | $195.57 | $198.55 | -2.22% | 3.21M |
| Jun 23, 2026 | $206.30 | $207.96 | $203.04 | $203.05 | -4.53% | 2.36M |
| Jun 22, 2026 | $214.81 | $216.99 | $210.66 | $212.69 | -2.27% | 2.53M |
| Jun 18, 2026 | $216.65 | $219.33 | $216.04 | $217.64 | +2.56% | 3.41M |
| Jun 17, 2026 | $220.34 | $220.57 | $211.51 | $212.20 | — | 2.06M |
