5 DAY PERFORMANCE
-0.57%
1 MONTH PERFORMANCE
-1.66%
3 MONTH PERFORMANCE
-4.47%
6 MONTH PERFORMANCE
-14.95%
YEAR-TO-DATE PERFORMANCE
-9.34%
1 YEAR PERFORMANCE
+38.86%
TE Connectivity plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $209.00 | $214.34 (2.56%) | $216.68 | $207.95 | 1.01 M | $62.94 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 | $59.89 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 | $72.37 B |
| 04/16/2026 | $232.96 | $236.48 (1.51%) | $237.46 | $232.22 | 2.06 M | $69.53 B |
| 04/15/2026 | $235.57 | $234.15 (-0.6%) | $236.88 | $231.18 | 1.54 M | $68.84 B |
| 04/14/2026 | $236.72 | $236.88 (0.07%) | $238.31 | $232.84 | 1.72 M | $69.64 B |
| 04/13/2026 | $227.51 | $234.33 (3%) | $234.34 | $224.29 | 1.40 M | $68.89 B |
| 04/10/2026 | $229.99 | $229.78 (-0.09%) | $232.99 | $228.59 | 1.20 M | $67.56 B |
| 04/09/2026 | $224.23 | $228.63 (1.96%) | $229.36 | $222.65 | 1.92 M | $67.22 B |
| 04/08/2026 | $220.74 | $223.03 (1.04%) | $225.18 | $220.74 | 1.92 M | $65.57 B |
| 04/07/2026 | $207.76 | $210.98 (1.55%) | $211.31 | $207.05 | 1.03 M | $62.03 B |
| 04/06/2026 | $209.51 | $209.73 (0.11%) | $210.89 | $207.69 | 825.32 K | $61.66 B |
| 04/02/2026 | $205.98 | $209.07 (1.5%) | $214.77 | $205.03 | 1.24 M | $61.47 B |
| 04/01/2026 | $207.90 | $211.67 (1.81%) | $213.83 | $207.90 | 1.64 M | $62.23 B |
| 03/31/2026 | $202.18 | $209.02 (3.38%) | $209.19 | $200.27 | 2.58 M | $61.45 B |
| 03/30/2026 | $204.87 | $198.64 (-3.04%) | $206.43 | $197.59 | 3.36 M | $58.40 B |
| 03/27/2026 | $201.46 | $202.14 (0.34%) | $204.52 | $199.81 | 1.71 M | $59.43 B |
| 03/26/2026 | $205.64 | $203.20 (-1.19%) | $209.15 | $202.98 | 1.95 M | $59.74 B |
| 03/25/2026 | $208.60 | $210.02 (0.68%) | $210.57 | $206.28 | 2.37 M | $61.75 B |
| 03/24/2026 | $198.22 | $206.37 (4.11%) | $207.32 | $198.22 | 2.24 M | $60.67 B |
| 03/23/2026 | $201.18 | $200.79 (-0.19%) | $203.75 | $197.17 | 2.05 M | $59.03 B |
| 03/20/2026 | $197.54 | $195.84 (-0.86%) | $199.40 | $193.55 | 2.73 M | $57.58 B |
| 03/19/2026 | $192.60 | $198.39 (3.01%) | $199.67 | $191.12 | 1.75 M | $58.33 B |
| 03/18/2026 | $204.04 | $196.25 (-3.82%) | $205.66 | $195.76 | 2.39 M | $57.70 B |
| 03/17/2026 | $206.00 | $204.34 (-0.81%) | $211.48 | $201.60 | 2.04 M | $60.08 B |
| 03/16/2026 | $203.45 | $203.45 (0%) | $206.44 | $201.42 | 1.64 M | $59.81 B |
| 03/13/2026 | $199.11 | $199.41 (0.15%) | $203.26 | $197.97 | 1.67 M | $58.63 B |
| 03/12/2026 | $204.88 | $197.93 (-3.39%) | $206.59 | $197.15 | 2.07 M | $58.19 B |
| 03/11/2026 | $202.86 | $205.14 (1.12%) | $205.39 | $198.99 | 1.58 M | $60.31 B |
| 03/10/2026 | $207.39 | $202.95 (-2.14%) | $210.00 | $202.91 | 1.76 M | $59.67 B |
| 03/09/2026 | $201.69 | $206.24 (2.26%) | $207.46 | $197.07 | 1.95 M | $60.63 B |
| 03/06/2026 | $205.73 | $205.85 (0.06%) | $209.25 | $204.34 | 1.77 M | $60.52 B |
| 03/05/2026 | $213.04 | $210.56 (-1.16%) | $221.60 | $209.12 | 3.21 M | $61.90 B |
| 03/04/2026 | $206.97 | $209.02 (0.99%) | $212.36 | $206.16 | 1.92 M | $61.45 B |
| 03/03/2026 | $205.22 | $204.31 (-0.44%) | $207.89 | $200.16 | 4.44 M | $60.07 B |
| 03/02/2026 | $225.65 | $211.98 (-6.06%) | $226.62 | $207.82 | 5.04 M | $62.32 B |
| 02/27/2026 | $232.25 | $230.15 (-0.9%) | $234.52 | $227.06 | 2.64 M | $67.66 B |
| 02/26/2026 | $244.74 | $235.79 (-3.66%) | $244.99 | $234.00 | 2.09 M | $69.32 B |
| 02/25/2026 | $245.00 | $242.38 (-1.07%) | $245.00 | $235.83 | 2.60 M | $71.26 B |
| 02/24/2026 | $234.25 | $241.44 (3.07%) | $242.27 | $231.18 | 2.04 M | $70.98 B |
| 02/23/2026 | $233.16 | $231.28 (-0.81%) | $234.96 | $230.65 | 1.52 M | $68.00 B |
| 02/20/2026 | $229.86 | $234.73 (2.12%) | $235.53 | $228.80 | 1.29 M | $69.01 B |
| 02/19/2026 | $235.00 | $232.40 (-1.11%) | $236.20 | $230.28 | 2.04 M | $68.33 B |
| 02/18/2026 | $236.50 | $235.63 (-0.37%) | $240.69 | $233.95 | 1.45 M | $69.28 B |
| 02/17/2026 | $235.01 | $235.90 (0.38%) | $237.18 | $229.24 | 2.15 M | $69.35 B |
| 02/13/2026 | $226.13 | $236.19 (4.45%) | $237.29 | $224.55 | 3.12 M | $69.44 B |
| 02/12/2026 | $230.23 | $225.44 (-2.08%) | $234.27 | $225.17 | 1.91 M | $66.28 B |
| 02/11/2026 | $228.76 | $228.46 (-0.13%) | $229.52 | $224.41 | 1.46 M | $67.17 B |
| 02/10/2026 | $225.83 | $225.78 (-0.02%) | $230.24 | $225.53 | 2.13 M | $66.38 B |
| 02/09/2026 | $216.20 | $226.46 (4.75%) | $226.92 | $214.70 | 2.82 M | $66.58 B |
| 02/06/2026 | $213.49 | $215.91 (1.13%) | $218.39 | $212.05 | 2.58 M | $63.48 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.
