5 DAY PERFORMANCE
-5.23%
1 MONTH PERFORMANCE
+1.71%
3 MONTH PERFORMANCE
+2.72%
6 MONTH PERFORMANCE
-11.36%
YEAR-TO-DATE PERFORMANCE
-9.34%
1 YEAR PERFORMANCE
+24.38%
TE Connectivity plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $214.81 | $212.69 (-0.99%) | $216.99 | $210.66 | 2.53 M | $62.32 B |
| 06/18/2026 | $216.65 | $217.64 (0.46%) | $219.33 | $216.04 | 3.41 M | $63.77 B |
| 06/17/2026 | $220.34 | $212.20 (-3.69%) | $220.57 | $211.51 | 2.06 M | $62.17 B |
| 06/16/2026 | $216.94 | $217.00 (0.03%) | $218.66 | $213.10 | 2.17 M | $63.58 B |
| 06/15/2026 | $217.34 | $216.14 (-0.55%) | $218.99 | $214.74 | 2.15 M | $63.33 B |
| 06/12/2026 | $210.39 | $210.38 (-0%) | $212.33 | $207.57 | 1.95 M | $61.64 B |
| 06/11/2026 | $202.21 | $207.74 (2.73%) | $208.22 | $201.48 | 2.88 M | $60.87 B |
| 06/10/2026 | $208.28 | $202.00 (-3.02%) | $213.33 | $200.42 | 2.82 M | $59.19 B |
| 06/09/2026 | $210.10 | $210.91 (0.39%) | $216.62 | $202.55 | 3.30 M | $61.80 B |
| 06/08/2026 | $213.03 | $205.61 (-3.48%) | $213.93 | $201.51 | 3.51 M | $60.24 B |
| 06/05/2026 | $217.13 | $212.65 (-2.06%) | $217.91 | $210.75 | 1.88 M | $62.31 B |
| 06/04/2026 | $215.91 | $220.75 (2.24%) | $223.76 | $215.00 | 2.37 M | $64.68 B |
| 06/03/2026 | $216.58 | $218.39 (0.84%) | $223.32 | $215.29 | 2.26 M | $63.99 B |
| 06/02/2026 | $211.48 | $214.73 (1.54%) | $216.17 | $210.09 | 2.22 M | $62.92 B |
| 06/01/2026 | $211.00 | $211.09 (0.04%) | $216.28 | $208.57 | 2.11 M | $61.85 B |
| 05/29/2026 | $211.09 | $213.41 (1.1%) | $214.83 | $210.01 | 3.97 M | $62.53 B |
| 05/28/2026 | $208.75 | $210.33 (0.76%) | $212.30 | $205.61 | 3.81 M | $61.63 B |
| 05/27/2026 | $209.96 | $208.75 (-0.58%) | $210.85 | $206.33 | 2.36 M | $61.16 B |
| 05/26/2026 | $207.77 | $208.60 (0.4%) | $212.10 | $205.73 | 3.65 M | $61.12 B |
| 05/22/2026 | $202.78 | $202.78 (0%) | $204.12 | $201.12 | 2.16 M | $59.41 B |
| 05/21/2026 | $199.89 | $202.57 (1.34%) | $202.69 | $198.52 | 1.67 M | $59.35 B |
| 05/20/2026 | $200.41 | $201.39 (0.49%) | $202.37 | $197.96 | 1.88 M | $59.01 B |
| 05/19/2026 | $198.17 | $196.07 (-1.06%) | $199.02 | $193.75 | 3.44 M | $57.45 B |
| 05/18/2026 | $205.63 | $200.51 (-2.49%) | $205.63 | $197.90 | 1.85 M | $58.75 B |
| 05/15/2026 | $202.79 | $205.11 (1.14%) | $205.88 | $200.41 | 2.99 M | $60.10 B |
| 05/14/2026 | $208.07 | $206.69 (-0.66%) | $208.85 | $204.71 | 2.38 M | $60.56 B |
| 05/13/2026 | $216.94 | $207.66 (-4.28%) | $217.49 | $207.51 | 4.60 M | $60.84 B |
| 05/12/2026 | $206.00 | $213.73 (3.75%) | $213.96 | $203.44 | 3.87 M | $62.62 B |
| 05/11/2026 | $206.61 | $206.12 (-0.24%) | $207.18 | $202.42 | 4.73 M | $60.39 B |
| 05/08/2026 | $212.40 | $206.20 (-2.92%) | $213.74 | $205.70 | 2.87 M | $60.42 B |
| 05/07/2026 | $216.11 | $210.06 (-2.8%) | $217.06 | $207.48 | 2.41 M | $61.55 B |
| 05/06/2026 | $208.00 | $216.17 (3.93%) | $217.26 | $207.95 | 3.04 M | $63.34 B |
| 05/05/2026 | $208.10 | $206.94 (-0.56%) | $209.58 | $205.53 | 1.55 M | $60.63 B |
| 05/04/2026 | $208.11 | $205.28 (-1.36%) | $209.80 | $204.28 | 2.41 M | $60.15 B |
| 05/01/2026 | $211.33 | $207.43 (-1.85%) | $211.33 | $205.03 | 2.73 M | $60.78 B |
| 04/30/2026 | $207.84 | $211.66 (1.84%) | $212.20 | $204.45 | 3.05 M | $62.02 B |
| 04/29/2026 | $205.23 | $205.25 (0.01%) | $206.19 | $201.89 | 2.37 M | $60.14 B |
| 04/28/2026 | $206.05 | $204.30 (-0.85%) | $209.05 | $202.87 | 2.40 M | $59.86 B |
| 04/27/2026 | $214.67 | $209.52 (-2.4%) | $215.89 | $208.46 | 3.12 M | $61.39 B |
| 04/24/2026 | $219.99 | $214.67 (-2.42%) | $223.00 | $212.04 | 3.34 M | $62.90 B |
| 04/23/2026 | $217.76 | $217.73 (-0.01%) | $222.25 | $214.72 | 4.77 M | $63.79 B |
| 04/22/2026 | $216.78 | $221.04 (1.97%) | $223.49 | $210.78 | 8.06 M | $64.76 B |
| 04/21/2026 | $248.12 | $243.18 (-1.99%) | $252.56 | $242.65 | 4.03 M | $71.25 B |
| 04/20/2026 | $248.03 | $247.66 (-0.15%) | $249.00 | $246.54 | 2.30 M | $72.56 B |
| 04/17/2026 | $239.63 | $246.14 (2.72%) | $246.50 | $238.71 | 2.72 M | $72.12 B |
| 04/16/2026 | $232.96 | $236.48 (1.51%) | $237.46 | $232.22 | 2.06 M | $69.29 B |
| 04/15/2026 | $235.57 | $234.15 (-0.6%) | $236.88 | $231.18 | 1.54 M | $68.61 B |
| 04/14/2026 | $236.72 | $236.88 (0.07%) | $238.31 | $232.84 | 1.72 M | $69.41 B |
| 04/13/2026 | $227.51 | $234.33 (3%) | $234.34 | $224.29 | 1.40 M | $68.66 B |
| 04/10/2026 | $229.99 | $229.78 (-0.09%) | $232.99 | $228.59 | 1.20 M | $67.33 B |
| 04/09/2026 | $224.23 | $228.63 (1.96%) | $229.36 | $222.65 | 1.92 M | $66.99 B |
| 04/08/2026 | $220.74 | $223.03 (1.04%) | $225.18 | $220.74 | 1.92 M | $65.35 B |
| 04/07/2026 | $207.76 | $210.98 (1.55%) | $211.31 | $207.05 | 1.03 M | $61.82 B |
| 04/06/2026 | $209.51 | $209.73 (0.11%) | $210.89 | $207.69 | 825.32 K | $61.45 B |
| 04/02/2026 | $205.98 | $209.07 (1.5%) | $214.77 | $205.03 | 1.24 M | $61.26 B |
| 04/01/2026 | $207.90 | $211.67 (1.81%) | $213.83 | $207.90 | 1.64 M | $62.02 B |
| 03/31/2026 | $202.18 | $209.02 (3.38%) | $209.19 | $200.27 | 2.58 M | $61.24 B |
| 03/30/2026 | $204.87 | $198.64 (-3.04%) | $206.43 | $197.59 | 3.36 M | $58.20 B |
| 03/27/2026 | $201.46 | $202.14 (0.34%) | $204.52 | $199.81 | 1.71 M | $59.23 B |
| 03/26/2026 | $205.64 | $203.20 (-1.19%) | $209.15 | $202.98 | 1.95 M | $59.54 B |
| 03/25/2026 | $208.60 | $210.02 (0.68%) | $210.57 | $206.28 | 2.37 M | $61.54 B |
| 03/24/2026 | $198.22 | $206.37 (4.11%) | $207.32 | $198.22 | 2.24 M | $60.47 B |
| 03/23/2026 | $201.18 | $200.79 (-0.19%) | $203.75 | $197.17 | 2.05 M | $58.83 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
