Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

TE Connectivity plc (TEL)

Compare
140.70
-0.62
(-0.44%)
At close: April 1 at 4:00:02 PM EDT
140.98
+0.28
+(0.20%)
After hours: April 1 at 7:35:23 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025141.60142.07139.64140.70140.701,341,919
Mar 31, 2025140.73142.84139.71141.32141.322,424,600
Mar 28, 2025146.00146.35141.43142.13142.131,544,600
Mar 27, 2025149.28149.40145.75147.11147.111,903,100
Mar 26, 2025150.96151.82147.38149.74149.742,166,500
Mar 25, 2025149.15150.83148.03150.80150.802,867,700
Mar 24, 2025147.55149.48146.83148.98148.981,802,100
Mar 21, 2025144.46146.34143.68146.17146.174,288,300
Mar 20, 2025146.69147.76145.85146.28146.281,923,700
Mar 19, 2025147.64149.04146.54147.76147.762,100,900
Mar 18, 2025146.92148.17145.34146.86146.861,092,100
Mar 17, 2025145.13147.69144.36146.74146.741,160,200
Mar 14, 2025143.12146.40142.67145.88145.881,492,500
Mar 13, 2025142.51144.84141.09141.22141.221,421,400
Mar 12, 2025144.18145.81142.81143.18143.181,581,100
Mar 11, 2025148.25148.31143.85144.56144.561,512,000
Mar 10, 2025148.90152.00147.25148.05148.051,799,400
Mar 7, 2025146.80151.30146.46150.81150.811,828,800
Mar 6, 2025148.45149.47146.56147.29147.291,233,200
Mar 5, 2025148.73151.49148.29150.78150.781,289,300
Mar 4, 2025148.00150.21145.66148.04148.042,094,800
Mar 3, 2025155.00155.38149.85150.60150.601,597,300
Feb 28, 2025151.35154.13150.62154.03154.032,377,300
Feb 27, 2025152.56155.66151.50151.76151.761,742,400
Feb 26, 2025153.17153.62151.84152.72152.721,868,100
Feb 25, 2025153.58153.65151.55151.94151.941,141,800
Feb 24, 2025155.00155.79153.20153.20153.201,290,300
Feb 21, 2025155.46156.32153.23154.51154.511,577,400
Feb 20, 2025155.33155.83153.20155.78155.781,533,500
Feb 19, 2025154.63156.87153.21156.05156.051,523,800
Feb 18, 2025152.50154.85151.01154.42154.421,247,900
Feb 14, 2025155.00156.40151.60152.77152.771,753,700
Feb 13, 2025148.00153.55147.59153.22153.222,344,100
Feb 12, 2025147.98148.29145.19146.49146.492,353,000
Feb 11, 2025148.33150.32147.87148.86148.86980,000
Feb 10, 2025148.21149.97147.59149.69149.691,172,200
Feb 7, 2025147.08148.00145.29146.88146.881,165,500
Feb 6, 2025147.01148.84146.44146.47146.471,160,600
Feb 5, 2025145.51147.18144.71146.22146.22840,300
Feb 4, 2025144.18146.03144.18144.77144.771,411,100
Feb 3, 2025145.27146.31142.60145.06145.061,487,000
Jan 31, 2025150.47151.14147.83147.97147.971,352,600
Jan 30, 2025150.00150.50147.81149.81149.811,618,600
Jan 29, 2025149.42149.54147.35147.71147.712,010,700
Jan 28, 2025150.73150.73147.24148.45148.451,180,800
Jan 27, 2025150.92152.43147.47150.25150.252,121,600
Jan 24, 2025156.45156.81154.32154.69154.691,017,300
Jan 23, 2025154.82156.98153.73156.98156.981,417,800
Jan 22, 2025151.33156.71150.00155.09155.093,162,200
Jan 21, 2025145.20148.82145.20148.30148.302,568,300
Jan 17, 2025145.37147.40144.49145.72145.724,102,600
Jan 16, 2025144.40144.90142.21143.69143.691,882,800
Jan 15, 2025145.54146.37143.05143.47143.472,116,500
Jan 14, 2025141.56143.30140.20142.90142.901,300,000
Jan 13, 2025138.75141.61138.24141.16141.161,413,400
Jan 10, 2025142.01142.82140.38140.91140.911,267,000
Jan 8, 2025143.05144.18141.84143.70143.701,425,600
Jan 7, 2025144.82146.45142.82143.76143.761,390,800
Jan 6, 2025142.41145.59142.33143.44143.441,114,400
Jan 3, 2025141.52142.88139.80142.40142.401,356,400
Jan 2, 2025143.32143.90139.84140.64140.641,269,400
Dec 31, 2024143.35144.42142.54142.97142.97824,900
Dec 30, 2024143.39143.69141.52142.87142.87853,100
Dec 27, 2024145.23146.75144.28144.98144.98692,800
Dec 26, 2024145.02146.61144.64146.30146.30523,900
Dec 24, 2024144.34145.86143.39145.50145.50412,300
Dec 23, 2024142.51144.48142.51144.11144.111,209,600
Dec 20, 2024142.66145.67142.23143.67143.674,368,100
Dec 19, 2024148.27149.35143.51143.89143.892,965,600
Dec 18, 2024148.81150.28144.66144.78144.782,528,100
Dec 17, 2024149.62150.38147.06147.95147.952,430,700
Dec 16, 2024149.35151.04148.66149.95149.951,751,500
Dec 13, 2024150.51151.99149.21150.09150.091,045,900
Dec 12, 2024149.01151.53148.87151.32151.321,605,100
Dec 11, 2024151.10152.23149.79149.83149.831,166,000
Dec 10, 2024152.23153.55149.87150.25150.251,657,800
Dec 9, 2024153.52154.69151.28151.50151.501,901,100
Dec 6, 2024152.46154.43152.01152.40152.401,465,100
Dec 5, 2024154.10154.67152.34152.43152.43964,100
Dec 4, 2024152.25153.50151.29153.20153.20911,400
Dec 3, 2024153.16154.66151.60151.84151.841,384,100
Dec 2, 2024152.75155.62152.00154.33154.331,396,600
Nov 29, 2024150.93152.00150.47151.12151.12685,000
Nov 27, 2024151.53151.53149.73151.15151.151,099,600
Nov 26, 2024152.81153.14149.60149.86149.861,285,600
Nov 25, 2024153.37155.59152.65152.73152.732,611,600
Nov 22, 2024148.92153.92148.92152.26152.261,715,500
Nov 21, 2024148.00150.98147.33150.52150.521,088,400
Nov 20, 2024147.74148.00145.39147.82147.821,013,000
Nov 19, 2024146.59148.06145.65146.95146.951,813,500
Nov 18, 2024148.24149.00147.40148.36148.361,297,000
Nov 15, 2024152.08152.12148.08148.35148.351,722,600
Nov 14, 2024153.92154.99152.70153.25153.251,151,600
Nov 13, 2024156.90156.90153.74154.74154.741,426,500
Nov 12, 2024155.30156.19153.23153.37153.371,534,000
Nov 11, 2024154.75155.54153.52155.03155.031,267,000
Nov 8, 2024155.40156.62154.53155.06155.061,144,400
Nov 7, 2024155.27156.06154.22155.20155.201,189,800
Nov 6, 2024153.67156.79153.19154.74154.742,306,700
Nov 5, 2024149.78151.58147.99149.14149.141,456,700
Nov 4, 2024150.64150.64148.03150.10150.101,145,200
Nov 1, 2024146.83150.87146.80150.02150.021,516,600
Oct 31, 2024149.21149.76145.51147.42147.422,616,500
Oct 30, 2024152.50153.00146.62151.79151.792,710,700
Oct 29, 2024150.55152.75149.90152.64152.641,759,100
Oct 28, 2024149.46151.10149.17150.87150.871,235,700
Oct 25, 2024148.02149.21147.21149.13149.131,277,700
Oct 24, 2024146.58147.26145.71146.87146.871,304,900
Oct 23, 2024146.80148.99144.97145.47145.472,277,200
Oct 22, 2024146.32147.37144.07146.80146.801,502,300
Oct 21, 2024148.87148.96146.82147.73147.731,097,000
Oct 18, 2024148.36149.86147.67148.97148.973,266,000
Oct 17, 2024145.48147.94144.37147.87147.871,411,800
Oct 16, 2024146.15146.55144.69144.83144.831,360,400
Oct 15, 2024148.87149.33145.92146.29146.291,066,200
Oct 14, 2024146.88148.64146.32148.31148.311,325,300
Oct 11, 2024146.20147.87145.75147.51147.511,213,600
Oct 10, 2024146.43148.08146.31146.39146.391,197,700
Oct 9, 2024146.08148.17145.90147.43147.431,047,800
Oct 8, 2024144.16146.18143.97145.99145.991,643,800
Oct 7, 2024144.24145.22143.62144.58144.581,372,900
Oct 4, 2024146.50146.55143.67145.45145.451,318,900
Oct 3, 2024145.60146.70144.58144.68144.681,387,900
Oct 2, 2024147.36149.15146.07146.60146.601,372,100
Oct 1, 2024150.25150.87146.80147.46147.461,735,900
Sep 30, 2024151.20151.75148.77150.99150.991,504,300
Sep 27, 2024150.30151.67149.16151.22151.221,349,200
Sep 26, 2024147.77149.69147.67149.58149.582,086,100
Sep 25, 2024148.00148.43145.28145.78145.781,752,300
Sep 24, 2024148.96149.99147.90148.78148.781,181,500
Sep 23, 2024148.26149.01147.65148.49148.491,147,600
Sep 20, 2024148.23148.76146.72148.11148.113,134,000
Sep 19, 2024149.89150.23148.48149.38149.381,120,400
Sep 18, 2024148.77148.78145.77145.92145.921,585,400
Sep 17, 2024146.77149.32146.31147.78147.781,646,300
Sep 16, 2024146.12146.34144.94145.88145.881,510,200
Sep 13, 2024144.85146.18144.45145.84145.841,896,400
Sep 12, 2024143.35144.50142.29144.12144.122,422,600
Sep 11, 2024143.77144.53140.60144.24144.242,665,000
Sep 10, 2024144.65145.38143.62144.00144.001,849,500
Sep 9, 2024145.03146.10143.45144.82144.821,666,000
Sep 6, 2024146.92148.09142.93143.38143.381,772,900
Sep 5, 2024148.17148.17145.81147.07147.071,317,000
Sep 4, 2024147.81148.69146.65147.68147.681,974,600
Sep 3, 2024152.00152.86147.78148.40148.401,467,400
Aug 30, 2024152.65153.83151.90153.60153.601,855,700
Aug 29, 2024152.14153.50151.03151.49151.492,295,400
Aug 28, 2024152.16153.16150.87151.24151.24933,500
Aug 27, 2024152.05152.60151.35151.87151.87812,400
Aug 26, 2024153.09154.21152.37152.54152.541,046,400
Aug 23, 2024 0.65 Dividend
Aug 23, 2024151.46153.19151.07153.08153.081,630,300
Aug 22, 2024152.88153.44150.40150.69150.041,412,000
Aug 21, 2024151.30152.95151.20152.71152.051,492,700
Aug 20, 2024150.18151.30149.90150.08149.43760,100
Aug 19, 2024149.74150.58148.78150.51149.86856,700
Aug 16, 2024148.74149.55148.06149.43148.791,022,100
Aug 15, 2024147.24149.20146.30149.04148.401,109,400
Aug 14, 2024146.66146.66145.03145.13144.501,254,300
Aug 13, 2024146.20146.79145.05146.43145.801,034,900
Aug 12, 2024144.26145.45143.89144.70144.081,014,800
Aug 9, 2024142.76144.47142.50143.99143.371,085,700
Aug 8, 2024142.98143.57141.66143.46142.842,196,700
Aug 7, 2024144.78145.93141.93141.97141.362,478,400
Aug 6, 2024143.84146.14142.90142.93142.311,888,800
Aug 5, 2024146.83146.90141.69143.44142.822,108,500
Aug 2, 2024148.11148.43144.89145.40144.771,980,500
Aug 1, 2024155.04156.18149.25150.31149.661,758,300
Jul 31, 2024153.10156.23151.35154.33153.662,251,500
Jul 30, 2024155.84156.39152.26152.95152.291,432,600
Jul 29, 2024156.38156.67154.37155.77155.101,417,900
Jul 26, 2024156.73157.48155.45156.38155.711,185,200
Jul 25, 2024156.54157.97154.37154.54153.872,706,700
Jul 24, 2024153.85159.98152.65156.85156.174,501,600
Jul 23, 2024151.29152.72150.40151.40150.752,217,200
Jul 22, 2024151.37153.41149.94152.94152.281,601,400
Jul 19, 2024156.64157.04150.59150.69150.044,178,600
Jul 18, 2024157.11159.58156.19156.49155.811,792,300
Jul 17, 2024158.10158.98157.02157.05156.371,864,900
Jul 16, 2024157.22159.75156.45159.66158.972,015,900
Jul 15, 2024156.46157.49155.93156.18155.511,613,500
Jul 12, 2024155.62157.42155.08155.81155.141,272,200
Jul 11, 2024154.79155.10153.95154.76154.091,601,300
Jul 10, 2024150.43153.80150.15153.51152.851,507,700
Jul 9, 2024151.02151.38149.74149.76149.111,435,500
Jul 8, 2024150.05150.84149.61150.66150.012,174,100
Jul 5, 2024148.36149.77147.66149.43148.791,508,500
Jul 3, 2024150.14150.23148.49148.78148.14767,000
Jul 2, 2024148.03150.57147.53149.94149.291,241,300
Jul 1, 2024150.41150.59147.78148.47147.831,367,900
Jun 28, 2024149.45151.03148.71150.43149.781,854,200
Jun 27, 2024148.10148.88147.82148.71148.07924,000
Jun 26, 2024148.72149.08147.16147.84147.201,879,600
Jun 25, 2024150.79150.79148.13149.49148.851,736,500
Jun 24, 2024152.35153.54151.09151.10150.451,674,500
Jun 21, 2024150.69152.33149.55152.00151.343,174,200
Jun 20, 2024150.97152.00149.72150.50149.851,947,800
Jun 18, 2024151.11152.78150.55151.18150.531,823,400
Jun 17, 2024147.68150.24146.67150.18149.531,584,300
Jun 14, 2024149.20150.08144.95147.35146.712,534,300
Jun 13, 2024150.21150.61148.35150.56149.911,575,300
Jun 12, 2024150.62151.99149.54150.72150.071,229,300
Jun 11, 2024149.13149.58148.14149.56148.911,196,400
Jun 10, 2024148.52149.78148.52149.67149.021,440,600
Jun 7, 2024148.87150.31148.47149.17148.531,548,500
Jun 6, 2024150.00150.01149.00149.33148.691,089,600
Jun 5, 2024148.96150.06148.16149.99149.341,205,400
Jun 4, 2024148.32148.61146.97148.19147.551,161,500
Jun 3, 2024150.00150.24147.92149.11148.471,600,400
May 31, 2024147.69149.89146.58149.70149.052,167,600
May 30, 2024148.32148.64147.18148.25147.611,179,600
May 29, 2024148.87148.95147.38147.99147.351,452,100
May 28, 2024151.21152.30150.07150.40149.751,290,800
May 24, 2024151.02152.18150.68150.87150.221,180,100
May 23, 2024 0.65 Dividend
May 23, 2024152.32152.32149.83150.00149.351,753,100
May 22, 2024151.49152.79151.17151.66150.361,411,800
May 21, 2024151.02152.31150.90151.80150.50993,900
May 20, 2024150.83151.95150.20151.69150.39756,000
May 17, 2024151.57151.59150.57151.01149.711,048,200
May 16, 2024151.63152.14150.97151.09149.791,506,300
May 15, 2024150.00151.73149.79151.46150.161,341,900
May 14, 2024148.50149.43148.05149.29148.011,197,800
May 13, 2024146.82147.95146.68147.84146.571,437,400
May 10, 2024147.00147.19145.88146.19144.941,217,900
May 9, 2024145.00146.35144.49146.10144.851,324,100
May 8, 2024142.48144.91142.48144.80143.561,279,900
May 7, 2024142.96144.04142.92143.24142.011,419,700
May 6, 2024142.48142.85141.15142.22141.001,951,400
May 3, 2024141.65142.94140.26142.00140.781,197,900
May 2, 2024141.03141.76137.61140.01138.811,719,700
May 1, 2024140.26141.99139.42139.45138.251,410,200
Apr 30, 2024142.61143.45141.43141.48140.272,083,900
Apr 29, 2024141.51142.82141.44142.82141.591,695,100
Apr 26, 2024141.15141.96140.02140.21139.012,653,800
Apr 25, 2024141.36141.45138.49140.48139.273,219,400
Apr 24, 2024141.96142.60138.37140.00138.805,767,100
Apr 23, 2024143.99145.61142.98143.23142.002,993,600
Apr 22, 2024141.47144.11140.39143.77142.543,026,200
Apr 19, 2024140.65141.33140.12140.55139.344,115,600
Apr 18, 2024141.75142.65140.29140.48139.272,295,900
Apr 17, 2024143.56143.76140.93141.48140.271,865,300
Apr 16, 2024142.10143.95141.83142.85141.621,794,700
Apr 15, 2024144.68145.44141.54142.02140.801,455,000
Apr 12, 2024145.07145.99142.80142.98141.751,946,600
Apr 11, 2024145.78146.96143.72146.71145.451,322,100
Apr 10, 2024145.64146.44144.16144.94143.703,264,800
Apr 9, 2024147.24147.98146.34147.87146.601,541,400
Apr 8, 2024145.53145.70144.47144.78143.541,209,800
Apr 5, 2024144.73145.79143.46144.65143.411,105,700
Apr 4, 2024147.87147.96143.92144.48143.242,106,800
Apr 3, 2024142.82145.77142.82145.68144.431,753,900
Apr 2, 2024142.29143.35141.74142.69141.471,850,300

Related Tickers

APH Amphenol Corporation
66.07
+0.73%
 
TTMI TTM Technologies, Inc.
20.71
+0.98%
 
JBL Jabil Inc.
136.42
+0.26%
 
FLEX Flex Ltd.
33.36
+0.85%
 
MEI Methode Electronics, Inc.
6.39
+0.16%
 
LFUS Littelfuse, Inc.
193.09
-1.86%
 
GLW Corning Incorporated
45.54
-0.52%
 
OLED Universal Display Corporation
138.89
-0.42%
 
FN Fabrinet
197.02
-0.25%
 
OSIS OSI Systems, Inc.
194.70
+0.19%