5 DAY PERFORMANCE
-3.18%
1 MONTH PERFORMANCE
-5.79%
3 MONTH PERFORMANCE
-5.40%
6 MONTH PERFORMANCE
-0.33%
YEAR-TO-DATE PERFORMANCE
-9.34%
1 YEAR PERFORMANCE
-17.17%
TE Connectivity plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $220.03 | $206.36 (-6.21%) | $220.71 | $206.24 | 2.84 M | $60.26 B |
| 11/04/2026 | $222.00 | $220.22 (-0.8%) | $222.23 | $215.04 | 2.19 M | $64.30 B |
| 11/03/2026 | $220.00 | $219.77 (-0.1%) | $222.50 | $218.12 | 1.41 M | $64.17 B |
| 11/02/2026 | $216.04 | $217.51 (0.68%) | $220.38 | $213.86 | 2.35 M | $63.51 B |
| 10/30/2026 | $218.92 | $213.03 (-2.69%) | $219.67 | $212.00 | 1.95 M | $62.20 B |
| 10/29/2026 | $222.16 | $222.76 (0.27%) | $224.37 | $218.55 | 1.95 M | $65.05 B |
| 10/28/2026 | $230.00 | $221.24 (-3.81%) | $230.00 | $206.07 | 4.42 M | $64.60 B |
| 10/27/2026 | $217.62 | $225.35 (3.55%) | $225.76 | $215.66 | 3.98 M | $65.80 B |
| 10/26/2026 | $209.36 | $213.86 (2.15%) | $215.42 | $208.66 | 1.82 M | $62.45 B |
| 10/23/2026 | $207.00 | $208.05 (0.51%) | $209.15 | $204.63 | 1.61 M | $60.54 B |
| 10/22/2026 | $210.00 | $208.42 (-0.75%) | $211.47 | $205.45 | 2.35 M | $60.65 B |
| 10/21/2026 | $216.08 | $214.09 (-0.92%) | $216.50 | $211.90 | 1.69 M | $62.30 B |
| 10/20/2026 | $211.54 | $213.66 (1%) | $215.00 | $209.37 | 1.69 M | $62.18 B |
| 10/19/2026 | $215.64 | $212.33 (-1.53%) | $215.79 | $211.98 | 2.23 M | $61.79 B |
| 10/16/2026 | $211.29 | $212.64 (0.64%) | $214.51 | $209.70 | 1.99 M | $61.88 B |
| 10/15/2026 | $208.37 | $212.99 (2.22%) | $212.99 | $207.31 | 3.23 M | $61.98 B |
| 10/14/2026 | $213.95 | $210.25 (-1.73%) | $215.00 | $209.41 | 1.82 M | $61.18 B |
| 10/13/2026 | $214.46 | $215.92 (0.68%) | $216.69 | $212.63 | 2.25 M | $62.83 B |
| 10/12/2026 | $217.21 | $217.28 (0.03%) | $218.37 | $215.07 | 1.33 M | $63.23 B |
| 10/09/2026 | $216.59 | $218.29 (0.78%) | $218.52 | $213.54 | 1.53 M | $63.52 B |
| 10/08/2026 | $212.86 | $214.31 (0.68%) | $214.94 | $210.09 | 1.43 M | $62.36 B |
| 10/07/2026 | $218.89 | $215.83 (-1.4%) | $219.38 | $213.42 | 1.85 M | $62.81 B |
| 10/06/2026 | $221.98 | $219.51 (-1.11%) | $223.52 | $219.12 | 1.39 M | $63.88 B |
| 10/05/2026 | $219.40 | $218.93 (-0.21%) | $221.16 | $218.21 | 1.16 M | $63.71 B |
| 10/02/2026 | $220.71 | $220.36 (-0.16%) | $222.54 | $217.47 | 1.30 M | $64.12 B |
| 10/01/2026 | $208.61 | $217.76 (4.39%) | $219.50 | $208.61 | 1.58 M | $63.37 B |
| 09/30/2026 | $212.75 | $211.08 (-0.78%) | $214.17 | $210.67 | 1.68 M | $61.42 B |
| 09/29/2026 | $215.24 | $212.59 (-1.23%) | $215.76 | $211.70 | 1.77 M | $61.86 B |
| 09/28/2026 | $217.56 | $214.71 (-1.31%) | $218.77 | $214.65 | 2.32 M | $62.48 B |
| 09/25/2026 | $215.22 | $218.59 (1.57%) | $219.63 | $214.14 | 1.37 M | $63.61 B |
| 09/24/2026 | $211.23 | $213.67 (1.16%) | $215.78 | $208.76 | 1.29 M | $62.18 B |
| 09/23/2026 | $214.20 | $214.39 (0.09%) | $215.28 | $210.05 | 1.45 M | $62.39 B |
| 09/22/2026 | $211.25 | $213.48 (1.06%) | $213.80 | $208.46 | 1.14 M | $62.12 B |
| 09/21/2026 | $208.68 | $210.01 (0.64%) | $211.10 | $206.58 | 1.76 M | $61.11 B |
| 09/18/2026 | $205.50 | $205.42 (-0.04%) | $207.91 | $204.44 | 4.23 M | $59.78 B |
| 09/17/2026 | $210.40 | $206.60 (-1.81%) | $211.78 | $201.09 | 2.44 M | $60.12 B |
| 09/16/2026 | $203.78 | $202.20 (-0.78%) | $205.72 | $200.43 | 1.75 M | $58.84 B |
| 09/15/2026 | $204.24 | $201.42 (-1.38%) | $204.61 | $200.98 | 1.83 M | $58.61 B |
| 09/14/2026 | $206.90 | $203.37 (-1.71%) | $207.08 | $201.97 | 2.32 M | $59.18 B |
| 09/11/2026 | $208.80 | $211.96 (1.51%) | $213.71 | $206.57 | 1.77 M | $61.68 B |
| 09/10/2026 | $202.17 | $204.63 (1.22%) | $205.13 | $200.50 | 1.66 M | $59.55 B |
| 09/09/2026 | $203.94 | $204.68 (0.36%) | $206.50 | $203.94 | 1.73 M | $59.56 B |
| 09/08/2026 | $208.50 | $204.99 (-1.68%) | $210.49 | $204.76 | 1.43 M | $59.65 B |
| 09/04/2026 | $208.20 | $208.65 (0.22%) | $212.32 | $207.96 | 2.05 M | $60.72 B |
| 09/03/2026 | $203.14 | $209.41 (3.09%) | $209.48 | $201.08 | 2.10 M | $60.94 B |
| 09/02/2026 | $205.31 | $202.21 (-1.51%) | $206.65 | $199.82 | 2.45 M | $58.84 B |
| 09/01/2026 | $205.21 | $208.00 (1.36%) | $208.06 | $201.98 | 3.68 M | $60.53 B |
| 08/31/2026 | $201.69 | $205.25 (1.77%) | $206.07 | $200.78 | 1.83 M | $59.73 B |
| 08/28/2026 | $203.20 | $202.66 (-0.27%) | $204.49 | $200.02 | 1.38 M | $58.97 B |
| 08/27/2026 | $204.46 | $203.00 (-0.71%) | $204.91 | $200.52 | 1.75 M | $59.07 B |
| 08/26/2026 | $202.45 | $205.03 (1.27%) | $205.98 | $202.25 | 1.75 M | $59.66 B |
| 08/25/2026 | $205.00 | $201.41 (-1.75%) | $205.30 | $199.28 | 2.16 M | $58.61 B |
| 08/24/2026 | $203.77 | $202.41 (-0.67%) | $204.30 | $199.52 | 1.71 M | $58.90 B |
| 08/21/2026 | $200.25 | $203.52 (1.63%) | $204.18 | $200.20 | 2.97 M | $59.22 B |
| 08/20/2026 | $201.08 | $200.54 (-0.27%) | $202.71 | $199.45 | 1.86 M | $58.36 B |
| 08/19/2026 | $208.04 | $203.57 (-2.15%) | $208.88 | $203.18 | 1.83 M | $59.24 B |
| 08/18/2026 | $213.63 | $204.97 (-4.05%) | $213.65 | $204.89 | 2.94 M | $59.65 B |
| 08/17/2026 | $215.25 | $217.38 (0.99%) | $218.92 | $214.94 | 1.38 M | $63.26 B |
| 08/14/2026 | $214.74 | $216.23 (0.69%) | $218.27 | $214.03 | 1.98 M | $62.92 B |
| 08/13/2026 | $215.05 | $214.74 (-0.14%) | $218.06 | $214.41 | 1.27 M | $62.49 B |
| 08/12/2026 | $220.95 | $214.20 (-3.05%) | $220.95 | $211.79 | 1.54 M | $62.33 B |
| 08/11/2026 | $214.82 | $218.69 (1.8%) | $221.98 | $214.56 | 1.29 M | $63.64 B |
| 08/10/2026 | $215.73 | $214.28 (-0.67%) | $216.88 | $212.80 | 1.07 M | $62.36 B |
| 08/07/2026 | $214.68 | $216.33 (0.77%) | $217.07 | $213.76 | 2.55 M | $62.95 B |
| 08/06/2026 | $217.76 | $215.08 (-1.23%) | $220.68 | $214.89 | 1.47 M | $62.59 B |
| 08/05/2026 | $217.05 | $218.02 (0.45%) | $219.56 | $215.10 | 2.66 M | $63.44 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.
