TEL
TE Connectivity plc
NYQ
$214.73
+3.64
(+1.72%)
Neutral · +0.78σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $211.48 | $216.17 | $210.09 | $214.73 | 2.2M |
| 2026-06-01 | $211.00 | $216.28 | $208.57 | $211.09 | 2.1M |
| 2026-05-29 | $211.09 | $214.83 | $210.01 | $213.41 | 4.0M |
| 2026-05-28 | $208.75 | $212.30 | $205.61 | $210.33 | 3.8M |
| 2026-05-27 | $209.96 | $210.85 | $206.33 | $208.75 | 2.4M |
| 2026-05-26 | $207.77 | $212.10 | $205.73 | $208.60 | 3.6M |
| 2026-05-22 | $202.78 | $204.12 | $201.12 | $202.78 | 2.2M |
| 2026-05-21 | $199.89 | $202.69 | $198.52 | $202.57 | 1.7M |
| 2026-05-20 | $200.41 | $202.37 | $197.96 | $201.39 | 1.9M |
| 2026-05-19 | $198.17 | $199.02 | $193.75 | $196.07 | 3.4M |
| 2026-05-18 | $205.63 | $205.63 | $197.90 | $200.51 | 1.9M |
| 2026-05-15 | $202.79 | $205.88 | $200.41 | $205.11 | 3.0M |
| 2026-05-14 | $208.07 | $208.85 | $204.71 | $206.69 | 2.4M |
| 2026-05-13 | $216.94 | $217.49 | $207.51 | $207.66 | 4.6M |
| 2026-05-12 | $206.00 | $213.96 | $203.44 | $213.73 | 3.9M |
| 2026-05-11 | $206.61 | $207.18 | $202.42 | $206.12 | 4.7M |
| 2026-05-08 | $212.40 | $213.74 | $205.70 | $206.20 | 2.9M |
| 2026-05-07 | $216.11 | $217.06 | $207.48 | $210.06 | 2.4M |
| 2026-05-06 | $208.00 | $217.26 | $207.95 | $216.17 | 3.0M |
| 2026-05-05 | $208.10 | $209.58 | $205.53 | $206.94 | 1.6M |
| 2026-05-04 | $208.11 | $209.80 | $204.28 | $205.28 | 2.4M |
| 2026-05-01 | $211.33 | $211.33 | $205.03 | $207.43 | 2.7M |
| 2026-04-30 | $207.84 | $212.20 | $204.45 | $211.66 | 3.1M |
| 2026-04-29 | $205.23 | $206.19 | $201.89 | $205.25 | 2.4M |
| 2026-04-28 | $206.05 | $209.05 | $202.87 | $204.30 | 2.4M |
| 2026-04-27 | $214.67 | $215.89 | $208.46 | $209.52 | 3.1M |
| 2026-04-24 | $219.99 | $223.00 | $212.04 | $214.67 | 3.3M |
| 2026-04-23 | $217.76 | $222.25 | $214.72 | $217.73 | 4.8M |
| 2026-04-22 | $216.78 | $223.49 | $210.78 | $221.04 | 8.1M |
| 2026-04-21 | $248.12 | $252.56 | $242.65 | $243.18 | 4.0M |
| 2026-04-20 | $248.03 | $249.00 | $246.54 | $247.66 | 2.3M |
| 2026-04-17 | $239.63 | $246.50 | $238.71 | $246.14 | 2.7M |
| 2026-04-16 | $232.96 | $237.46 | $232.22 | $236.48 | 2.1M |
| 2026-04-15 | $235.57 | $236.88 | $231.18 | $234.15 | 1.5M |
| 2026-04-14 | $236.72 | $238.31 | $232.84 | $236.88 | 1.7M |
| 2026-04-13 | $227.51 | $234.34 | $224.29 | $234.33 | 1.4M |
| 2026-04-10 | $229.99 | $232.99 | $228.59 | $229.78 | 1.2M |
| 2026-04-09 | $224.23 | $229.36 | $222.65 | $228.63 | 1.9M |
| 2026-04-08 | $220.74 | $225.18 | $220.74 | $223.03 | 1.9M |
| 2026-04-07 | $207.76 | $211.31 | $207.05 | $210.98 | 1.0M |
| 2026-04-06 | $209.51 | $210.89 | $207.69 | $209.73 | 0.8M |
| 2026-04-02 | $205.98 | $214.77 | $205.03 | $209.07 | 1.2M |
| 2026-04-01 | $207.90 | $213.83 | $207.90 | $211.67 | 1.6M |
| 2026-03-31 | $202.18 | $209.19 | $200.27 | $209.02 | 2.6M |
| 2026-03-30 | $204.87 | $206.43 | $197.59 | $198.64 | 3.4M |
| 2026-03-27 | $201.46 | $204.52 | $199.81 | $202.14 | 1.7M |
| 2026-03-26 | $205.64 | $209.15 | $202.98 | $203.20 | 2.0M |
| 2026-03-25 | $208.60 | $210.57 | $206.28 | $210.02 | 2.4M |
| 2026-03-24 | $198.22 | $207.32 | $198.22 | $206.37 | 2.2M |
| 2026-03-23 | $201.18 | $203.75 | $197.17 | $200.79 | 2.0M |
| 2026-03-20 | $197.54 | $199.40 | $193.55 | $195.84 | 2.7M |
| 2026-03-19 | $192.60 | $199.67 | $191.12 | $198.39 | 1.7M |
| 2026-03-18 | $204.04 | $205.66 | $195.76 | $196.25 | 2.4M |
| 2026-03-17 | $206.00 | $211.48 | $201.60 | $204.34 | 2.0M |
| 2026-03-16 | $203.45 | $206.44 | $201.42 | $203.45 | 1.6M |
| 2026-03-13 | $199.11 | $203.26 | $197.97 | $199.41 | 1.7M |
| 2026-03-12 | $204.88 | $206.59 | $197.15 | $197.84 | 2.1M |
| 2026-03-11 | $202.86 | $205.39 | $198.99 | $205.14 | 1.6M |
| 2026-03-10 | $207.39 | $210.00 | $202.91 | $202.95 | 1.8M |
| 2026-03-09 | $201.69 | $207.46 | $197.07 | $206.24 | 1.9M |
| 2026-03-06 | $205.73 | $209.25 | $204.34 | $205.85 | 1.8M |
| 2026-03-05 | $213.04 | $221.60 | $209.12 | $210.56 | 3.2M |
| 2026-03-04 | $206.97 | $212.36 | $206.16 | $209.02 | 1.9M |
| 2026-03-03 | $205.22 | $207.89 | $200.16 | $204.31 | 4.4M |
| 2026-03-02 | $225.65 | $226.62 | $207.82 | $211.98 | 5.0M |
| 2026-02-27 | $232.25 | $234.52 | $227.06 | $230.15 | 2.6M |
| 2026-02-26 | $244.74 | $244.99 | $234.00 | $235.79 | 2.1M |
| 2026-02-25 | $245.00 | $245.00 | $235.83 | $242.40 | 2.6M |
| 2026-02-24 | $234.25 | $242.27 | $231.18 | $241.44 | 2.0M |
| 2026-02-23 | $233.16 | $234.96 | $230.65 | $231.28 | 1.5M |
| 2026-02-20 | $229.86 | $235.53 | $228.80 | $234.73 | 1.3M |
| 2026-02-19 | $235.00 | $236.20 | $230.28 | $232.40 | 2.0M |
| 2026-02-18 | $236.50 | $240.69 | $233.95 | $235.63 | 1.4M |
| 2026-02-17 | $235.01 | $237.18 | $229.24 | $235.90 | 2.1M |
| 2026-02-13 | $226.13 | $237.29 | $224.55 | $236.19 | 3.1M |
| 2026-02-12 | $230.23 | $234.27 | $225.17 | $225.44 | 1.9M |
| 2026-02-11 | $228.76 | $229.52 | $224.41 | $228.46 | 1.5M |
| 2026-02-10 | $225.83 | $230.24 | $225.53 | $225.78 | 2.1M |
| 2026-02-09 | $216.20 | $226.92 | $214.70 | $226.46 | 2.8M |
| 2026-02-06 | $213.49 | $218.39 | $212.05 | $215.91 | 2.6M |
| 2026-02-05 | $211.73 | $213.97 | $206.84 | $208.69 | 4.6M |
| 2026-02-04 | $226.86 | $229.35 | $214.81 | $215.79 | 4.3M |
| 2026-02-03 | $227.22 | $229.17 | $221.87 | $226.35 | 2.5M |
| 2026-02-02 | $224.00 | $228.29 | $222.53 | $227.13 | 2.0M |
| 2026-01-30 | $223.38 | $226.14 | $221.34 | $222.78 | 2.0M |
| 2026-01-29 | $224.07 | $227.12 | $222.29 | $226.27 | 1.9M |
| 2026-01-28 | $228.25 | $230.41 | $221.05 | $221.77 | 3.0M |
| 2026-01-27 | $228.44 | $232.28 | $228.00 | $230.78 | 1.8M |
| 2026-01-26 | $224.96 | $227.95 | $223.09 | $225.49 | 2.2M |
| 2026-01-23 | $228.50 | $230.27 | $222.97 | $223.84 | 2.9M |
| 2026-01-22 | $235.05 | $239.54 | $230.58 | $231.35 | 2.8M |
| 2026-01-21 | $226.79 | $238.34 | $223.76 | $231.00 | 4.1M |
| 2026-01-20 | $238.70 | $240.01 | $232.26 | $233.27 | 3.9M |
| 2026-01-16 | $242.55 | $242.99 | $239.96 | $241.01 | 1.7M |
| 2026-01-15 | $240.86 | $243.03 | $239.60 | $241.92 | 1.8M |
| 2026-01-14 | $237.22 | $238.25 | $235.67 | $237.30 | 1.6M |
| 2026-01-13 | $236.00 | $239.13 | $234.76 | $236.60 | 1.5M |
| 2026-01-12 | $230.47 | $235.54 | $229.18 | $235.40 | 1.6M |
| 2026-01-09 | $227.13 | $231.72 | $225.69 | $231.60 | 0.9M |
| 2026-01-08 | $227.33 | $230.06 | $224.21 | $228.03 | 1.9M |
| 2026-01-07 | $230.99 | $231.50 | $228.04 | $229.59 | 1.4M |
| 2026-01-06 | $230.18 | $231.60 | $221.26 | $231.31 | 1.9M |
| 2026-01-05 | $234.29 | $237.17 | $230.34 | $231.40 | 1.7M |
| 2026-01-02 | $230.40 | $233.38 | $228.43 | $233.22 | 1.4M |
| 2025-12-31 | $230.39 | $230.73 | $227.37 | $227.51 | 0.7M |
| 2025-12-30 | $232.32 | $233.45 | $230.20 | $230.38 | 0.9M |
| 2025-12-29 | $230.96 | $232.70 | $230.73 | $231.80 | 1.0M |
| 2025-12-26 | $232.88 | $232.88 | $231.03 | $232.49 | 0.6M |
| 2025-12-24 | $233.00 | $234.38 | $231.73 | $231.90 | 0.4M |
| 2025-12-23 | $231.30 | $234.47 | $230.82 | $232.69 | 1.3M |
| 2025-12-22 | $232.77 | $235.13 | $230.64 | $233.51 | 1.5M |
| 2025-12-19 | $226.46 | $230.49 | $224.04 | $229.98 | 4.7M |
| 2025-12-18 | $226.96 | $227.32 | $223.03 | $225.97 | 2.2M |
| 2025-12-17 | $227.88 | $229.07 | $221.57 | $222.73 | 1.9M |
| 2025-12-16 | $230.56 | $231.86 | $226.10 | $226.91 | 2.0M |
| 2025-12-15 | $230.46 | $232.47 | $229.46 | $230.70 | 2.3M |
| 2025-12-12 | $244.77 | $244.93 | $229.42 | $230.16 | 2.3M |
| 2025-12-11 | $243.19 | $247.22 | $242.03 | $244.29 | 2.1M |
| 2025-12-10 | $236.92 | $244.74 | $235.93 | $244.13 | 3.9M |
| 2025-12-09 | $234.84 | $236.47 | $234.08 | $236.20 | 1.4M |
| 2025-12-08 | $235.98 | $237.70 | $233.27 | $233.98 | 1.5M |
| 2025-12-05 | $233.56 | $235.59 | $231.95 | $234.36 | 1.8M |
| 2025-12-04 | $230.70 | $234.06 | $229.88 | $233.41 | 1.6M |
| 2025-12-03 | $228.82 | $231.26 | $226.37 | $230.80 | 2.3M |