TE Connectivity Ltd.TELNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $228.46 | $230.32 | $226.37 | $229.55 | 2.97M |
| 12/1/2025 | $224.96 | $227.25 | $221.33 | $225.75 | 1.92M |
| 11/28/2025 | $226.40 | $227.64 | $225.07 | $226.15 | 611,622 |
| 11/26/2025 | $222.26 | $226.94 | $222.26 | $224.73 | 1.53M |
| 11/25/2025 | $222.44 | $224.18 | $219.42 | $222.26 | 1.58M |
| 11/24/2025 | $219.96 | $222.30 | $218.85 | $220.23 | 3.84M |
| 11/21/2025 | $214.20 | $220.92 | $213.56 | $218.93 | 2.76M |
| 11/20/2025 | $238.50 | $239.36 | $213.88 | $214.49 | 4.11M |
| 11/19/2025 | $230.88 | $235.83 | $230.00 | $233.04 | 1.62M |
| 11/18/2025 | $232.99 | $233.70 | $229.86 | $231.54 | 2.22M |
| 11/17/2025 | $236.57 | $238.92 | $232.49 | $234.21 | 1.86M |
| 11/14/2025 | $232.92 | $240.52 | $230.59 | $237.33 | 2.01M |
| 11/13/2025 | $244.26 | $245.43 | $235.30 | $236.28 | 2.02M |
| 11/12/2025 | $247.31 | $249.53 | $246.30 | $246.32 | 2.45M |
| 11/11/2025 | $246.50 | $247.48 | $245.04 | $247.16 | 1.56M |
| 11/10/2025 | $245.50 | $249.04 | $243.04 | $247.76 | 1.68M |
| 11/7/2025 | $239.39 | $242.55 | $237.28 | $242.42 | 1.94M |
| 11/6/2025 | $249.21 | $249.87 | $241.61 | $242.50 | 1.94M |
| 11/5/2025 | $243.27 | $250.67 | $242.53 | $249.00 | 2.00M |
| 11/4/2025 | $243.56 | $246.03 | $241.91 | $243.55 | 2.07M |
| 11/3/2025 | $248.57 | $248.59 | $245.00 | $246.87 | 1.82M |
| 10/31/2025 | $244.54 | $247.92 | $243.96 | $247.01 | 2.44M |
| 10/30/2025 | $240.96 | $247.34 | $240.00 | $243.45 | 1.62M |
| 10/29/2025 | $244.08 | $246.13 | $236.21 | $240.76 | 3.13M |
| 10/28/2025 | $237.84 | $239.75 | $233.84 | $236.54 | 2.95M |
| 10/27/2025 | $237.24 | $238.99 | $235.86 | $236.74 | 2.26M |
| 10/24/2025 | $236.42 | $237.63 | $235.44 | $235.65 | 1.37M |
| 10/23/2025 | $230.09 | $234.68 | $230.09 | $234.09 | 1.43M |
| 10/22/2025 | $234.50 | $237.50 | $227.29 | $229.10 | 3.13M |
| 10/21/2025 | $230.35 | $234.50 | $227.61 | $228.22 | 2.85M |
| 10/20/2025 | $225.00 | $226.96 | $224.07 | $225.96 | 1.80M |
| 10/17/2025 | $223.20 | $224.53 | $222.09 | $222.98 | 1.34M |
| 10/16/2025 | $224.89 | $226.50 | $221.52 | $224.19 | 1.14M |
| 10/15/2025 | $224.60 | $226.10 | $221.41 | $222.69 | 1.31M |
| 10/14/2025 | $215.63 | $222.12 | $212.32 | $220.65 | 1.32M |
| 10/13/2025 | $218.69 | $220.18 | $217.14 | $219.38 | 1.48M |