TE Connectivity plc Ordinary Shares
TEL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $216.04 | $220.38 | $213.86 | $217.51 | +2.10% | 2.35M |
| Oct 30, 2026 | $218.92 | $219.67 | $212.00 | $213.03 | -4.37% | 1.95M |
| Oct 29, 2026 | $222.16 | $224.37 | $218.55 | $222.76 | +0.69% | 1.95M |
| Oct 28, 2026 | $230.00 | $230.00 | $206.07 | $221.24 | -1.82% | 4.42M |
| Oct 27, 2026 | $217.62 | $225.76 | $215.66 | $225.35 | +5.37% | 3.98M |
| Oct 26, 2026 | $209.36 | $215.42 | $208.66 | $213.86 | +2.79% | 1.82M |
| Oct 23, 2026 | $207.00 | $209.15 | $204.63 | $208.05 | -0.18% | 1.61M |
| Oct 22, 2026 | $210.00 | $211.47 | $205.45 | $208.42 | -2.65% | 2.35M |
| Oct 21, 2026 | $216.08 | $216.50 | $211.90 | $214.09 | +0.20% | 1.69M |
| Oct 20, 2026 | $211.54 | $215.00 | $209.37 | $213.66 | +0.63% | 1.69M |
| Oct 19, 2026 | $215.64 | $215.79 | $211.98 | $212.33 | -0.15% | 2.23M |
| Oct 16, 2026 | $211.29 | $214.51 | $209.70 | $212.64 | -0.16% | 1.99M |
| Oct 15, 2026 | $208.37 | $212.99 | $207.31 | $212.99 | +1.30% | 3.23M |
| Oct 14, 2026 | $213.95 | $215.00 | $209.41 | $210.25 | -2.63% | 1.82M |
| Oct 13, 2026 | $214.46 | $216.69 | $212.63 | $215.92 | -0.63% | 2.25M |
| Oct 12, 2026 | $217.21 | $218.37 | $215.07 | $217.28 | -0.46% | 1.33M |
| Oct 9, 2026 | $216.59 | $218.52 | $213.54 | $218.29 | +1.86% | 1.53M |
| Oct 8, 2026 | $212.86 | $214.94 | $210.09 | $214.31 | -0.70% | 1.43M |
| Oct 7, 2026 | $218.89 | $219.38 | $213.42 | $215.83 | -1.68% | 1.85M |
| Oct 6, 2026 | $221.98 | $223.52 | $219.12 | $219.51 | +0.26% | 1.39M |
| Oct 5, 2026 | $219.40 | $221.16 | $218.21 | $218.93 | -0.65% | 1.16M |
| Oct 2, 2026 | $220.71 | $222.54 | $217.47 | $220.36 | +1.19% | 1.30M |
| Oct 1, 2026 | $208.61 | $219.50 | $208.61 | $217.76 | +3.16% | 1.58M |
| Sep 30, 2026 | $212.75 | $214.17 | $210.67 | $211.08 | -0.71% | 1.68M |
| Sep 29, 2026 | $215.24 | $215.76 | $211.70 | $212.59 | -0.99% | 1.77M |
| Sep 28, 2026 | $217.56 | $218.77 | $214.65 | $214.71 | -1.78% | 2.32M |
| Sep 25, 2026 | $215.22 | $219.63 | $214.14 | $218.59 | +2.30% | 1.37M |
| Sep 24, 2026 | $211.23 | $215.78 | $208.76 | $213.67 | -0.34% | 1.29M |
| Sep 23, 2026 | $214.20 | $215.28 | $210.05 | $214.39 | +0.43% | 1.45M |
| Sep 22, 2026 | $211.25 | $213.80 | $208.46 | $213.48 | +1.65% | 1.14M |
| Sep 21, 2026 | $208.68 | $211.10 | $206.58 | $210.01 | +2.23% | 1.76M |
| Sep 18, 2026 | $205.50 | $207.91 | $204.44 | $205.42 | -0.57% | 4.23M |
| Sep 17, 2026 | $210.40 | $211.78 | $201.09 | $206.60 | +2.18% | 2.44M |
| Sep 16, 2026 | $203.78 | $205.72 | $200.43 | $202.20 | +0.39% | 1.75M |
| Sep 15, 2026 | $204.24 | $204.61 | $200.98 | $201.42 | -0.96% | 1.83M |
| Sep 14, 2026 | $206.90 | $207.08 | $201.97 | $203.37 | -4.05% | 2.32M |
| 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 | — | 1.07M |
