TE Connectivity Ltd.TELNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $225.65 | $226.62 | $207.82 | $211.98 | 5.04M |
| 2/27/2026 | $232.25 | $234.52 | $227.06 | $230.15 | 2.64M |
| 2/26/2026 | $244.74 | $244.99 | $234.00 | $235.79 | 2.09M |
| 2/25/2026 | $245.00 | $245.00 | $235.83 | $242.38 | 2.60M |
| 2/24/2026 | $234.25 | $242.27 | $231.18 | $241.44 | 2.04M |
| 2/23/2026 | $233.16 | $234.96 | $230.65 | $231.28 | 1.52M |
| 2/20/2026 | $229.86 | $235.53 | $228.80 | $234.73 | 1.29M |
| 2/19/2026 | $235.00 | $236.20 | $230.28 | $232.40 | 2.04M |
| 2/18/2026 | $236.50 | $240.69 | $233.95 | $235.63 | 1.45M |
| 2/17/2026 | $235.01 | $237.18 | $229.24 | $235.90 | 2.15M |
| 2/13/2026 | $226.13 | $237.29 | $224.55 | $236.19 | 3.12M |
| 2/12/2026 | $230.23 | $234.27 | $225.17 | $225.44 | 1.91M |
| 2/11/2026 | $228.76 | $229.52 | $224.41 | $228.46 | 1.46M |
| 2/10/2026 | $225.83 | $230.24 | $225.53 | $225.78 | 2.13M |
| 2/9/2026 | $216.20 | $226.92 | $214.70 | $226.46 | 2.82M |
| 2/6/2026 | $213.49 | $218.39 | $212.05 | $215.91 | 2.58M |
| 2/5/2026 | $211.73 | $213.97 | $206.84 | $208.69 | 4.60M |
| 2/4/2026 | $226.86 | $229.35 | $214.81 | $215.79 | 4.26M |
| 2/3/2026 | $227.22 | $229.17 | $221.87 | $226.35 | 2.51M |
| 2/2/2026 | $224.00 | $228.29 | $222.53 | $227.13 | 2.04M |
| 1/30/2026 | $223.38 | $226.14 | $221.34 | $222.78 | 1.99M |
| 1/29/2026 | $224.07 | $227.12 | $222.29 | $226.27 | 1.94M |
| 1/28/2026 | $228.25 | $230.41 | $221.05 | $221.77 | 3.04M |
| 1/27/2026 | $228.44 | $232.28 | $228.00 | $230.78 | 1.77M |
| 1/26/2026 | $224.96 | $227.95 | $223.09 | $225.49 | 2.21M |
| 1/23/2026 | $228.50 | $230.27 | $222.97 | $223.84 | 2.89M |
| 1/22/2026 | $235.05 | $239.54 | $230.58 | $231.35 | 2.78M |
| 1/21/2026 | $226.79 | $238.34 | $223.76 | $231.00 | 4.09M |
| 1/20/2026 | $238.70 | $240.01 | $232.26 | $233.27 | 3.87M |
| 1/16/2026 | $242.55 | $242.99 | $239.96 | $241.01 | 1.69M |
| 1/15/2026 | $240.86 | $243.03 | $239.60 | $241.92 | 1.81M |
| 1/14/2026 | $237.22 | $238.25 | $235.67 | $237.30 | 1.61M |
| 1/13/2026 | $236.00 | $239.13 | $234.76 | $236.60 | 1.53M |
| 1/12/2026 | $230.47 | $235.54 | $229.18 | $235.40 | 1.60M |
| 1/9/2026 | $227.13 | $231.72 | $225.69 | $231.60 | 944,723 |
| 1/8/2026 | $227.33 | $230.06 | $224.21 | $228.03 | 1.88M |
| 1/7/2026 | $230.99 | $231.50 | $228.04 | $229.59 | 1.42M |
| 1/6/2026 | $230.18 | $231.60 | $221.26 | $231.31 | 1.94M |
| 1/5/2026 | $234.29 | $237.17 | $230.34 | $231.40 | 1.74M |
| 1/2/2026 | $230.40 | $233.38 | $228.43 | $233.22 | 1.37M |
| 12/31/2025 | $230.39 | $230.73 | $227.37 | $227.51 | 741,600 |
| 12/30/2025 | $232.32 | $233.45 | $230.20 | $230.38 | 916,000 |
| 12/29/2025 | $230.96 | $232.70 | $230.73 | $231.80 | 951,357 |
| 12/26/2025 | $232.88 | $232.88 | $231.03 | $232.49 | 575,247 |
| 12/24/2025 | $233.00 | $234.38 | $231.73 | $231.90 | 418,600 |
| 12/23/2025 | $231.30 | $234.47 | $230.82 | $232.69 | 1.29M |
| 12/22/2025 | $232.77 | $235.13 | $230.64 | $233.51 | 1.54M |
| 12/19/2025 | $226.46 | $230.49 | $224.04 | $229.98 | 4.71M |
| 12/18/2025 | $226.96 | $227.32 | $223.03 | $225.97 | 2.18M |
| 12/17/2025 | $227.88 | $229.07 | $221.57 | $222.73 | 1.87M |
| 12/16/2025 | $230.56 | $231.86 | $226.10 | $226.91 | 1.97M |
| 12/15/2025 | $230.46 | $232.47 | $229.46 | $230.70 | 2.32M |
| 12/12/2025 | $244.77 | $244.93 | $229.42 | $230.16 | 2.30M |
| 12/11/2025 | $243.19 | $247.22 | $242.03 | $244.29 | 2.08M |
| 12/10/2025 | $236.92 | $244.74 | $235.93 | $244.13 | 3.92M |
| 12/9/2025 | $234.84 | $236.47 | $234.08 | $236.20 | 1.41M |
| 12/8/2025 | $235.98 | $237.70 | $233.27 | $233.98 | 1.53M |
| 12/5/2025 | $233.56 | $235.59 | $231.95 | $234.36 | 1.81M |
| 12/4/2025 | $230.70 | $234.06 | $229.88 | $233.41 | 1.64M |
| 12/3/2025 | $228.82 | $231.26 | $226.37 | $230.80 | 2.34M |