Dark

TEL
TE Connectivity plc
stock NYSE

At Close

Jul 30, 2025 3:59:55 PM EDT

206.71USD-1.176%(-2.46)2,641,566

206.86Bid 206.98Ask 0.12Spread

Pre-market

Jul 28, 2025 9:07:30 AM EDT

205.50USD-1.755%(-3.67)0

After-hours

Jul 30, 2025 4:01:30 PM EDT

207.41USD+0.339%(+0.70)13,649

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-30	208.4900	209.3800	205.9500	206.7100	-1.176%	2,641,566	0.000%
2025-07-29	211.8100	212.7600	208.1400	209.1700	-0.081%	1,558,052	-1.176%
2025-07-28	206.7300	210.0500	205.7600	209.3400	+0.615%	2,291,987	-1.256%
2025-07-25	206.8900	208.1700	203.4600	208.0600	+1.196%	2,069,259	-0.649%
2025-07-24	200.9300	206.3500	199.5600	205.6000	+1.762%	3,270,126	+0.540%
2025-07-23	187.1100	202.2700	187.0000	202.0400	+11.952%	4,808,936	+2.311%
2025-07-22	178.9400	181.2900	177.2100	180.4700	+0.535%	2,970,946	+14.540%
2025-07-21	178.5300	180.7500	177.8800	179.5100	+0.302%	2,000,254	+15.152%
2025-07-18	178.4300	179.7500	178.0900	178.9700	+0.726%	4,341,852	+15.500%
2025-07-17	175.9000	179.0700	175.2800	177.6800	+0.737%	1,699,824	+16.338%
2025-07-16	175.4800	176.5700	173.5400	176.3800	+0.536%	1,703,295	+17.196%
2025-07-15	177.5600	178.2750	175.3700	175.4400	-0.420%	1,656,288	+17.824%
2025-07-14	177.5600	177.5600	175.2250	176.1800	-0.525%	1,227,926	+17.329%
2025-07-11	176.8200	178.1000	174.9900	177.1100	+1.188%	1,542,807	+16.713%
2025-07-10	173.6300	175.3100	172.6400	175.0300	+1.379%	1,723,410	+18.100%
2025-07-09	172.6900	173.3200	171.2700	172.6500	+0.128%	1,586,234	+19.728%
2025-07-08	172.3400	173.3400	170.9320	172.4300	+0.754%	1,498,301	+19.881%
2025-07-07	173.3100	174.4400	170.5800	171.1400	-1.807%	1,341,434	+20.784%
2025-07-03	174.0000	175.0300	173.4300	174.2900	+0.507%	584,981	+18.601%
2025-07-02	170.0900	173.5800	169.5000	173.4100	+1.844%	1,563,034	+19.203%
2025-07-01	168.2000	171.4300	167.3700	170.2700	+0.949%	1,418,835	+21.401%
2025-06-30	168.4950	169.3300	166.7300	168.6700	+1.079%	2,182,810	+22.553%
2025-06-27	169.5400	169.9999	166.5800	166.8700	-1.290%	2,756,496	+23.875%
2025-06-26	168.7500	170.2300	167.8001	169.0500	+0.703%	2,384,783	+22.277%
2025-06-25	167.3500	168.4900	166.1100	167.8700	+0.835%	1,465,272	+23.137%
2025-06-24	166.9500	167.4900	166.1075	166.4800	+0.398%	1,368,799	+24.165%
2025-06-23	162.5000	165.9150	162.1700	165.8200	+1.605%	1,600,312	+24.659%
2025-06-20	164.6400	165.2200	162.3400	163.2000	-0.354%	2,765,138	+26.661%
2025-06-18	164.3800	166.0200	163.3600	163.7800	+0.073%	1,450,048	+26.212%
2025-06-17	164.8100	165.5000	162.9000	163.6600	-1.106%	1,579,355	+26.305%
2025-06-16	164.7100	165.9500	163.9600	165.4900	+1.765%	894,594	+24.908%
2025-06-13	163.2500	165.4100	162.3300	162.6200	-2.036%	1,106,481	+27.112%
2025-06-12	165.8500	166.2500	164.2050	166.0000	+0.151%	1,380,158	+24.524%
2025-06-11	166.9900	167.9400	165.4100	165.7500	-0.385%	1,431,628	+24.712%
2025-06-10	166.7000	167.0000	164.8700	166.3900	+0.235%	3,741,825	+24.232%
2025-06-09	165.4900	166.6000	164.6550	166.0000	+0.820%	1,647,083	+24.524%
2025-06-06	164.2000	165.1500	163.6100	164.6500	+1.435%	1,149,138	+25.545%
2025-06-05	162.5200	163.6600	161.5000	162.3200	+0.154%	1,605,883	+27.347%
2025-06-04	163.0000	163.1800	161.3000	162.0700	+0.086%	1,187,859	+27.544%
2025-06-03	159.5500	162.8750	159.4100	161.9300	+1.289%	1,471,888	+27.654%
2025-06-02	159.3500	160.3200	158.0900	159.8700	-0.125%	1,437,127	+29.299%
2025-05-30	160.6000	161.1250	158.8300	160.0700	-0.916%	2,444,724	+29.137%
2025-05-29	161.2800	162.3850	160.1500	161.5500	+0.786%	1,988,229	+27.954%
2025-05-28	162.0800	162.3900	160.1700	160.2900	-0.669%	1,094,027	+28.960%
2025-05-27	160.1100	161.7750	158.6800	161.3700	+2.418%	1,369,553	+28.097%
2025-05-23	155.3700	158.4000	155.3700	157.5600	-0.850%	1,298,975	+31.194%
2025-05-22	159.3600	160.2000	158.5950	158.9100	-0.376%	1,244,059	+30.080%
2025-05-21	161.2500	162.7200	159.4000	159.5100	-2.075%	1,939,418	+29.591%
2025-05-20	162.7200	163.5500	161.7600	162.8900	+0.012%	1,504,821	+26.902%
2025-05-19	161.6200	163.9800	160.7100	162.8700	-0.683%	1,185,827	+26.917%
2025-05-16	163.3500	164.1100	162.0200	163.9900	+0.533%	1,411,880	+26.050%
2025-05-15	160.1900	163.6100	159.9050	163.1200	+1.481%	2,049,465	+26.723%
2025-05-14	161.9000	162.4300	160.6100	160.7400	-1.016%	1,712,931	+28.599%
2025-05-13	161.3900	163.3925	160.3900	162.3900	+0.876%	1,715,156	+27.292%
2025-05-12	155.7600	161.1500	154.8600	160.9800	+5.298%	2,245,196	+28.407%
2025-05-09	153.1600	154.2700	152.2700	152.8800	+0.500%	2,077,197	+35.211%
2025-05-08	151.1200	154.0600	149.7825	152.1200	+1.623%	1,772,872	+35.886%
2025-05-07	148.8900	150.2250	147.8000	149.6900	+0.781%	1,482,136	+38.092%
2025-05-06	147.9300	149.7000	147.7500	148.5300	-0.881%	1,348,215	+39.171%
2025-05-05	148.5000	151.1500	148.5000	149.8500	-0.053%	1,525,822	+37.945%
2025-05-02	148.3600	150.4500	147.8150	149.9300	+2.439%	1,370,343	+37.871%
2025-05-01	147.3900	148.3100	146.1500	146.3600	-0.014%	1,504,146	+41.234%
2025-04-30	143.1000	146.8400	142.4500	146.3800	+0.778%	2,055,247	+41.215%
2025-04-29	144.2100	145.9300	143.6500	145.2500	+0.242%	1,368,415	+42.313%
2025-04-28	144.5700	145.7900	143.2500	144.9000	+0.367%	1,485,884	+42.657%
2025-04-25	143.1000	144.6100	142.4700	144.3700	+0.592%	1,464,521	+43.181%
2025-04-24	138.5800	143.6900	137.8600	143.5200	+5.483%	2,544,656	+44.029%
2025-04-23	140.9800	143.9700	135.5400	136.0600	+1.956%	3,325,137	+51.926%
2025-04-22	129.5900	134.1010	129.5900	133.4500	+3.650%	3,447,009	+54.897%
2025-04-21	127.9100	129.0600	126.5301	128.7500	-0.379%	2,159,464	+60.551%
2025-04-17	127.6000	130.5000	127.0300	129.2400	+1.844%	2,517,695	+59.943%
2025-04-16	127.4100	129.2400	125.4200	126.9000	-2.038%	1,863,134	+62.892%
2025-04-15	129.2700	131.3900	128.7800	129.5400	-0.316%	1,811,062	+59.572%
2025-04-14	131.0900	131.4250	127.8408	129.9500	+1.563%	2,226,395	+59.069%
2025-04-11	127.1300	129.0150	124.2450	127.9500	+0.471%	2,465,385	+61.555%
2025-04-10	132.1500	132.1500	123.2762	127.3500	-4.863%	2,103,762	+62.316%
2025-04-09	120.6000	135.3700	120.0600	133.8600	+9.434%	3,126,199	+54.423%
2025-04-08	127.5300	129.3400	120.3600	122.3200	-0.955%	3,127,626	+68.991%
2025-04-07	117.7600	127.9200	116.3018	123.5000	+1.230%	3,531,726	+67.377%
2025-04-04	127.0800	127.0800	120.9900	122.0000	-6.139%	4,119,562	+69.434%
2025-04-03	136.9500	138.1700	129.9500	129.9800	-8.651%	2,922,371	+59.032%
2025-04-02	139.3500	143.2150	139.3500	142.2900	+1.130%	1,555,008	+45.274%
2025-04-01	141.6000	142.1000	139.6370	140.7000	-0.439%	1,341,920	+46.915%
2025-03-31	140.7300	142.8400	139.7072	141.3200	-0.570%	2,424,682	+46.271%
2025-03-28	146.0000	146.3500	141.4250	142.1300	-3.385%	1,544,906	+45.437%
2025-03-27	149.2800	149.4000	145.7500	147.1100	-1.756%	1,903,149	+40.514%
2025-03-26	150.9600	151.8200	147.3800	149.7400	-0.703%	2,142,175	+38.046%
2025-03-25	149.1500	150.8300	148.0300	150.8000	+1.222%	2,780,113	+37.076%
2025-03-24	147.5500	149.4800	146.8300	148.9800	+1.922%	1,763,613	+38.750%
2025-03-21	144.4600	146.3400	143.6750	146.1700	-0.075%	4,069,344	+41.418%
2025-03-20	146.6900	147.7600	145.8500	146.2800	-1.002%	1,864,049	+41.311%
2025-03-19	147.6400	149.0400	146.5400	147.7600	+0.613%	2,062,488	+39.896%
2025-03-18	146.9200	148.1700	145.3400	146.8600	+0.082%	1,052,064	+40.753%
2025-03-17	145.1300	147.6900	144.3600	146.7400	+0.590%	1,112,631	+40.868%
2025-03-14	143.1200	146.4000	142.6650	145.8800	+3.300%	1,438,347	+41.699%
2025-03-13	142.5100	144.8400	141.0900	141.2200	-1.369%	1,337,007	+46.374%
2025-03-12	144.1800	145.8050	142.8100	143.1800	-0.955%	1,540,270	+44.371%
2025-03-11	148.2500	148.3050	143.8500	144.5600	-2.357%	1,367,279	+42.993%
2025-03-10	148.9000	152.0000	147.2500	148.0500	-1.830%	1,744,479	+39.622%
2025-03-07	146.8000	151.3000	146.4550	150.8100	+2.390%	1,753,414	+37.067%
2025-03-06	148.4500	149.4700	146.5600	147.2900	-2.315%	1,171,765	+40.342%
2025-03-05	148.7300	151.4900	148.2850	150.7800	+1.851%	1,192,300	+37.094%
2025-03-04	148.0000	150.2100	145.6593	148.0400	-1.700%	2,047,347	+39.631%
2025-03-03	155.0000	155.3800	149.8500	150.6000	-2.227%	1,549,181	+37.258%
2025-02-28	151.3500	154.1300	150.6200	154.0300	+1.496%	2,281,418	+34.201%
2025-02-27	152.5600	155.6600	151.5000	151.7600	-0.629%	1,702,963	+36.208%
2025-02-26	153.1700	153.6200	151.8400	152.7200	+0.513%	1,827,384	+35.352%
2025-02-25	153.5800	153.6516	151.5500	151.9400	-0.822%	1,073,435	+36.047%
2025-02-24	155.0000	155.7950	153.2000	153.2000	-0.848%	1,241,640	+34.928%
2025-02-21	155.4600	156.3200	153.2250	154.5100	-0.815%	1,468,990	+33.784%
2025-02-20	155.3300	155.8300	153.1950	155.7800	-0.173%	1,464,145	+32.694%
2025-02-19	154.6300	156.8700	153.2100	156.0500	+1.056%	1,495,731	+32.464%
2025-02-18	152.5000	154.8500	151.0150	154.4200	+1.080%	1,199,857	+33.862%
2025-02-14	155.0000	156.4000	151.6000	152.7700	-0.294%	1,605,784	+35.308%
2025-02-13	148.0000	153.5500	147.5900	153.2200	+4.594%	2,195,788	+34.911%
2025-02-12	147.9800	148.2850	145.1900	146.4900	-1.592%	2,291,832	+41.109%
2025-02-11	148.3300	150.3199	147.8700	148.8600	-0.554%	962,610	+38.862%
2025-02-10	148.2100	149.9700	147.5900	149.6900	+1.913%	1,112,320	+38.092%
2025-02-07	147.0800	148.0000	145.2950	146.8800	+0.280%	1,022,934	+40.734%
2025-02-06	147.0100	148.8400	146.4400	146.4700	+0.171%	1,118,220	+41.128%
2025-02-05	145.5100	147.1800	144.7050	146.2200	+1.002%	797,598	+41.369%
2025-02-04	144.1800	146.0300	144.1800	144.7700	-0.200%	1,371,476	+42.785%
2025-02-03	145.2700	146.3100	142.6000	145.0600	-1.967%	1,420,389	+42.500%
2025-01-31	150.4700	151.1400	147.8300	147.9700	-1.228%	1,309,825	+39.697%
2025-01-30	150.0000	150.5000	147.8100	149.8100	+1.422%	1,578,319	+37.981%
2025-01-29	149.4200	149.5420	147.3500	147.7100	-0.498%	1,881,856	+39.943%
2025-01-28	150.7300	150.7300	147.2400	148.4500	-1.198%	1,157,665	+39.246%
2025-01-27	150.9200	152.4250	147.4700	150.2500	-2.870%	2,091,072	+37.577%
2025-01-24	156.4500	156.8100	154.3200	154.6900	-1.459%	988,269	+33.629%
2025-01-23	154.8200	156.9800	153.7300	156.9800	+1.219%	1,357,017	+31.679%
2025-01-22	151.3300	156.7050	150.0000	155.0900	+4.579%	3,029,733	+33.284%
2025-01-21	145.2000	148.8250	145.2000	148.3000	+1.771%	2,261,393	+39.386%
2025-01-17	145.3700	147.4000	144.4850	145.7200	+1.413%	3,911,324	+41.854%
2025-01-16	144.4000	144.9000	142.2100	143.6900	+0.153%	1,811,115	+43.858%
2025-01-15	145.5400	146.3700	143.0500	143.4700	+0.399%	1,859,530	+44.079%
2025-01-14	141.5600	143.3000	140.2000	142.9000	+1.233%	1,186,956	+44.654%
2025-01-13	138.7500	141.6100	138.2420	141.1600	+0.177%	1,326,953	+46.437%
2025-01-10	142.0100	142.8200	140.3800	140.9100	-1.942%	1,201,701	+46.696%
2025-01-08	143.0500	144.1800	141.8401	143.7000	-0.042%	1,329,266	+43.848%
2025-01-07	144.8200	146.4500	142.8200	143.7600	+0.223%	1,360,982	+43.788%
2025-01-06	142.4100	145.5900	142.3300	143.4400	+0.730%	1,087,199	+44.109%
2025-01-03	141.5200	142.8800	139.8000	142.4000	+1.251%	1,265,418	+45.162%
2025-01-02	143.3200	143.9000	139.8400	140.6400	-1.630%	1,249,885	+46.978%
2024-12-31	143.3500	144.4200	142.5400	142.9700	+0.070%	799,296	+44.583%
2024-12-30	143.3900	143.6900	141.5200	142.8700	-1.455%	727,725	+44.684%
2024-12-27	145.2300	146.7500	144.2800	144.9800	-0.902%	665,563	+42.578%
2024-12-26	145.0200	146.6100	144.6400	146.3000	+0.550%	493,215	+41.292%
2024-12-24	144.3400	145.8600	143.3900	145.5000	+0.965%	410,791	+42.069%
2024-12-23	142.5100	144.4800	142.5100	144.1100	+0.306%	1,145,408	+43.439%
2024-12-20	142.6600	145.6700	142.2300	143.6700	-0.153%	3,739,867	+43.878%
2024-12-19	148.2700	149.3500	143.5100	143.8900	-0.615%	2,888,548	+43.658%
2024-12-18	148.8100	150.2800	144.6600	144.7800	-2.143%	2,220,089	+42.775%
2024-12-17	149.6200	150.3800	147.0600	147.9500	-1.334%	2,159,288	+39.716%
2024-12-16	149.3500	151.0400	148.6600	149.9500	-0.093%	1,716,470	+37.853%
2024-12-13	150.5100	151.9900	149.2074	150.0900	-0.813%	967,279	+37.724%
2024-12-12	149.0100	151.5300	148.8670	151.3200	+0.994%	1,270,617	+36.605%
2024-12-11	151.1000	152.2300	149.7900	149.8300	-0.280%	1,110,791	+37.963%
2024-12-10	152.2300	153.5500	149.8700	150.2500	-0.825%	1,369,592	+37.577%
2024-12-09	153.5200	154.6900	151.2800	151.5000	-0.591%	1,771,261	+36.442%
2024-12-06	152.4600	154.4300	152.0100	152.4000	-0.020%	1,292,764	+35.636%
2024-12-05	154.1000	154.6700	152.3400	152.4300	-0.503%	932,892	+35.610%
2024-12-04	152.2500	153.5000	151.2900	153.2000	+0.896%	871,876	+34.928%
2024-12-03	153.1600	154.6600	151.6000	151.8400	-1.613%	1,320,078	+36.137%
2024-12-02	152.7500	155.6200	152.0000	154.3300	+2.124%	1,351,504	+33.940%
2024-11-29	150.9300	152.0000	150.4700	151.1200	-0.020%	638,079	+36.785%
2024-11-27	151.5300	151.5300	149.7250	151.1500	+0.861%	1,073,595	+36.758%
2024-11-26	152.8100	153.1400	149.6000	149.8600	-1.879%	1,253,806	+37.935%
2024-11-25	153.3700	155.5850	152.6500	152.7300	+0.309%	2,400,364	+35.343%
2024-11-22	148.9200	153.9200	148.9200	152.2600	+1.156%	1,665,714	+35.761%
2024-11-21	148.0000	150.9800	147.3300	150.5200	+1.827%	1,067,206	+37.331%
2024-11-20	147.7400	148.0000	145.3900	147.8200	+0.592%	963,919	+39.839%
2024-11-19	146.5900	148.0600	145.6500	146.9500	-0.950%	1,793,191	+40.667%
2024-11-18	148.2400	149.0000	147.4000	148.3600	+0.007%	1,220,846	+39.330%
2024-11-15	152.0800	152.1150	148.0800	148.3500	-3.197%	1,673,706	+39.339%
2024-11-14	153.9200	154.9900	152.7023	153.2500	-0.963%	1,076,900	+34.884%
2024-11-13	156.9000	156.9000	153.7400	154.7400	+0.893%	1,345,038	+33.585%
2024-11-12	155.3000	156.1900	153.2250	153.3700	-1.071%	1,108,982	+34.779%
2024-11-11	154.7500	155.5400	153.5200	155.0300	-0.019%	942,122	+33.335%
2024-11-08	155.4000	156.6200	154.5300	155.0600	-0.090%	1,103,334	+33.310%
2024-11-07	155.2700	156.0600	154.2200	155.2000	+0.297%	1,094,104	+33.189%
2024-11-06	153.6700	156.7900	153.1900	154.7400	+3.755%	2,161,657	+33.585%
2024-11-05	149.7800	151.5800	147.9900	149.1400	-0.640%	1,405,539	+38.601%
2024-11-04	150.6400	150.6400	148.0275	150.1000	+0.053%	1,125,182	+37.715%
2024-11-01	146.8300	150.8700	146.8000	150.0200	+1.764%	1,463,685	+37.788%
2024-10-31	149.2100	149.7600	145.5100	147.4200	-2.879%	2,470,952	+40.218%
2024-10-30	152.5000	153.0000	146.6200	151.7900	-0.557%	2,663,063	+36.182%
2024-10-29	150.5500	152.7500	149.9000	152.6400	+1.173%	1,702,318	+35.423%
2024-10-28	149.4600	151.1000	149.1700	150.8700	+1.167%	1,185,433	+37.012%
2024-10-25	148.0200	149.2100	147.2100	149.1300	+1.539%	1,251,181	+38.611%
2024-10-24	146.5800	147.2600	145.7050	146.8700	+0.962%	958,911	+40.744%
2024-10-23	146.8000	148.9900	144.9700	145.4700	-0.906%	2,243,671	+42.098%
2024-10-22	146.3200	147.3658	144.0700	146.8000	-0.630%	1,481,924	+40.811%
2024-10-21	148.8700	148.9600	146.8200	147.7300	-0.832%	1,083,646	+39.924%
2024-10-18	148.3600	149.8600	147.6701	148.9700	+0.744%	3,188,261	+38.759%
2024-10-17	145.4800	147.9400	144.3700	147.8700	+2.099%	1,399,786	+39.792%
2024-10-16	146.1500	146.5500	144.6900	144.8300	-0.998%	1,324,250	+42.726%
2024-10-15	148.8700	149.3300	145.9200	146.2900	-1.362%	1,041,406	+41.302%
2024-10-14	146.8800	148.6400	146.3200	148.3100	+0.542%	1,319,781	+39.377%
2024-10-11	146.2000	147.8700	145.7500	147.5100	+0.765%	1,194,730	+40.133%
2024-10-10	146.4300	148.0800	146.3100	146.3900	-0.705%	1,180,144	+41.205%
2024-10-09	146.0800	148.1700	145.9000	147.4300	+0.986%	995,194	+40.209%
2024-10-08	144.1600	146.1800	143.9700	145.9900	+0.975%	1,621,519	+41.592%
2024-10-07	144.2400	145.2200	143.6150	144.5800	-0.598%	1,317,586	+42.973%
2024-10-04	146.5000	146.5500	143.6700	145.4500	+0.532%	1,292,002	+42.118%
2024-10-03	145.6000	146.7000	144.5800	144.6800	-1.310%	1,349,760	+42.874%
2024-10-02	147.3600	149.1488	146.0750	146.6000	-0.583%	1,337,045	+41.003%
2024-10-01	150.2500	150.8700	146.8000	147.4600	-2.338%	1,645,479	+40.180%
2024-09-30	151.2000	151.7500	148.7700	150.9900	-0.152%	1,501,816	+36.903%
2024-09-27	150.3000	151.6700	149.1600	151.2200	+1.096%	1,312,889	+36.695%
2024-09-26	147.7700	149.6900	147.6650	149.5800	+2.607%	2,044,357	+38.194%
2024-09-25	148.0000	148.4300	145.2800	145.7800	-2.016%	1,662,619	+41.796%
2024-09-24	148.9600	149.9900	147.9000	148.7800	+0.195%	1,160,421	+38.937%
2024-09-23	148.2600	149.0150	147.6450	148.4900	+0.257%	966,261	+39.208%
2024-09-20	148.2300	148.7600	146.7200	148.1100	-0.850%	2,575,552	+39.565%
2024-09-19	149.8900	150.2300	148.4800	149.3800	+2.371%	1,102,684	+38.379%
2024-09-18	148.7700	148.7800	145.7700	145.9200	-1.259%	1,560,610	+41.660%
2024-09-17	146.7700	149.3200	146.3100	147.7800	+1.302%	1,620,354	+39.877%
2024-09-16	146.1200	146.3400	144.9387	145.8800	+0.027%	1,487,663	+41.699%
2024-09-13	144.8500	146.1800	144.4500	145.8400	+1.193%	1,871,724	+41.738%
2024-09-12	143.3500	144.5000	142.2900	144.1200	-0.083%	2,183,644	+43.429%
2024-09-11	143.7700	144.5300	140.6000	144.2400	+0.167%	2,589,079	+43.310%
2024-09-10	144.6500	145.3800	143.6200	144.0000	-0.566%	1,796,169	+43.549%
2024-09-09	145.0300	146.1000	143.4500	144.8200	+1.004%	1,602,649	+42.736%
2024-09-06	146.9200	148.0850	142.9300	143.3800	-2.509%	1,629,506	+44.169%
2024-09-05	148.1700	148.1700	145.8100	147.0700	-0.413%	1,271,009	+40.552%
2024-09-04	147.8100	148.6900	146.6450	147.6800	-0.485%	1,899,799	+39.972%
2024-09-03	152.0000	152.8600	147.7800	148.4000	-3.385%	1,423,822	+39.292%
2024-08-30	152.6500	153.8300	151.9000	153.6000	+1.393%	1,721,052	+34.577%
2024-08-29	152.1400	153.5000	151.0300	151.4900	+0.165%	1,861,073	+36.451%
2024-08-28	152.1600	153.1600	150.8700	151.2400	-0.415%	908,084	+36.677%
2024-08-27	152.0500	152.6050	151.3500	151.8700	-0.439%	797,783	+36.110%
2024-08-26	153.0900	154.2050	152.3700	152.5400	-0.353%	987,692	+35.512%
2024-08-23	151.4600	153.1900	151.0650	153.0800	+1.586%	1,250,457	+35.034%
2024-08-22	152.8800	153.4350	150.4000	150.6900	-1.323%	990,540	+37.176%
2024-08-21	151.3000	152.9500	151.2000	152.7100	+1.752%	1,050,302	+35.361%
2024-08-20	150.1800	151.3000	149.9000	150.0800	-0.286%	739,242	+37.733%
2024-08-19	149.7400	150.5800	148.7800	150.5100	+0.723%	824,134	+37.340%
2024-08-16	148.7400	149.5500	148.0600	149.4300	+0.262%	755,719	+38.332%
2024-08-15	147.2400	149.2000	146.3000	149.0400	+2.694%	1,084,562	+38.694%
2024-08-14	146.6600	146.6600	145.0300	145.1300	-0.888%	1,233,276	+42.431%
2024-08-13	146.2000	146.7900	145.0500	146.4300	+1.196%	977,030	+41.166%
2024-08-12	144.2600	145.4500	143.8900	144.7000	+0.493%	997,481	+42.854%
2024-08-09	142.7600	144.4700	142.5000	143.9900	+0.369%	1,054,913	+43.559%
2024-08-08	142.9800	143.5700	141.6600	143.4600	+1.050%	2,173,774	+44.089%
2024-08-07	144.7800	145.9275	141.9300	141.9700	-0.672%	2,430,544	+45.601%
2024-08-06	143.8400	146.1350	142.9000	142.9300	-0.356%	1,807,116	+44.623%
2024-08-05	146.8300	146.9000	141.6900	143.4400	-1.348%	2,094,089	+44.109%
2024-08-02	148.1100	148.4300	144.8900	145.4000	-3.267%	1,911,694	+42.166%
2024-08-01	155.0400	156.1800	149.2500	150.3100	-2.605%	1,711,254	+37.522%
2024-07-31	153.1000	156.2300	151.3500	154.3300	+0.902%	2,212,330	+33.940%
2024-07-30	155.8400	156.3900	152.2600	152.9500	-1.810%	1,398,085	+35.149%
2024-07-29	156.3800	156.6650	154.3700	155.7700	-0.390%	1,375,411	+32.702%
2024-07-26	156.7300	157.4800	155.4500	156.3800	+1.191%	1,143,482	+32.184%
2024-07-25	156.5450	157.9700	154.3700	154.5400	-1.473%	2,630,324	+33.758%
2024-07-24	153.8500	159.9800	152.6500	156.8500	+3.600%	4,351,965	+31.788%
2024-07-23	151.2900	152.7200	150.4000	151.4000	-1.007%	2,199,003	+36.532%
2024-07-22	151.3700	153.4100	149.9400	152.9400	+1.493%	1,559,469	+35.158%
2024-07-19	156.6400	157.0400	150.5900	150.6900	-3.706%	4,118,306	+37.176%
2024-07-18	157.1100	159.5800	156.1900	156.4900	-0.357%	1,771,600	+32.092%
2024-07-17	158.1000	158.9800	157.0200	157.0500	-1.635%	1,791,394	+31.621%
2024-07-16	157.2200	159.7500	156.4500	159.6600	+2.228%	1,532,885	+29.469%
2024-07-15	156.4600	157.4900	155.9300	156.1800	+0.237%	1,179,810	+32.354%
2024-07-12	155.6200	157.4200	155.0800	155.8100	+0.678%	1,235,811	+32.668%
2024-07-11	154.7900	155.0950	153.9500	154.7600	+0.814%	1,580,135	+33.568%
2024-07-10	150.4300	153.8000	150.1450	153.5100	+2.504%	1,480,877	+34.656%
2024-07-09	151.0200	151.3800	149.7350	149.7600	-0.597%	1,413,867	+38.028%
2024-07-08	150.0500	150.8400	149.6100	150.6600	+0.823%	1,806,466	+37.203%
2024-07-05	148.3600	149.7700	147.6600	149.4300	+0.437%	1,381,329	+38.332%
2024-07-03	150.1400	150.2300	148.4900	148.7800	-0.774%	758,573	+38.937%
2024-07-02	148.0300	150.5650	147.5300	149.9400	+0.990%	1,222,558	+37.862%
2024-07-01	150.4100	150.5900	147.7800	148.4700	-1.303%	1,346,139	+39.227%
2024-06-28	149.4500	151.0300	148.7100	150.4300	+1.157%	1,779,502	+37.413%
2024-06-27	148.1000	148.8800	147.8150	148.7100	+0.588%	908,639	+39.002%
2024-06-26	148.7200	149.0800	147.1600	147.8400	-1.104%	1,649,306	+39.820%
2024-06-25	150.7900	150.7900	148.1300	149.4900	-1.066%	1,685,087	+38.277%
2024-06-24	152.3500	153.5400	151.0900	151.1000	-0.592%	1,636,747	+36.803%
2024-06-21	150.6900	152.3300	149.5500	152.0000	+0.997%	2,974,188	+35.993%
2024-06-20	150.9700	152.0000	149.7200	150.5000	-0.450%	1,897,907	+37.349%
2024-06-18	151.1100	152.7800	150.5500	151.1800	+0.666%	1,784,045	+36.731%
2024-06-17	147.6800	150.2400	146.6700	150.1800	+1.921%	1,345,907	+37.641%
2024-06-14	149.2000	150.0800	144.9500	147.3500	-2.132%	2,498,721	+40.285%
2024-06-13	150.2100	150.6100	148.3500	150.5600	-0.106%	1,485,450	+37.294%
2024-06-12	150.6200	151.9900	149.5400	150.7200	+0.776%	1,208,388	+37.148%
2024-06-11	149.1300	149.5800	148.1400	149.5600	-0.073%	1,180,802	+38.212%
2024-06-10	148.5200	149.7800	148.5200	149.6700	+0.335%	1,418,852	+38.111%
2024-06-07	148.8700	150.3100	148.4700	149.1700	-0.107%	1,460,694	+38.573%
2024-06-06	150.0000	150.0150	149.0000	149.3300	-0.440%	1,071,635	+38.425%
2024-06-05	148.9600	150.0550	148.1600	149.9900	+1.215%	1,134,152	+37.816%
2024-06-04	148.3200	148.6100	146.9700	148.1900	-0.617%	1,130,114	+39.490%
2024-06-03	150.0000	150.2400	147.9200	149.1100	-0.394%	1,560,507	+38.629%
2024-05-31	147.6900	149.8900	146.5800	149.7000	+0.978%	1,862,311	+38.083%
2024-05-30	148.3200	148.6400	147.1822	148.2500	+0.176%	1,107,938	+39.433%
2024-05-29	148.8700	148.9500	147.3800	147.9900	-1.602%	1,246,049	+39.678%
2024-05-28	151.2100	152.3000	150.0650	150.4000	-0.312%	1,277,157	+37.440%
2024-05-24	151.0200	152.1800	150.6800	150.8700	+0.580%	929,274	+37.012%
2024-05-23	152.3200	152.3200	149.8300	150.0000	-1.095%	1,206,106	+37.807%
2024-05-22	151.4900	152.7850	151.1700	151.6600	-0.092%	1,193,863	+36.298%
2024-05-21	151.0200	152.3100	150.9000	151.8000	+0.073%	894,078	+36.173%
2024-05-20	150.8300	151.9500	150.2000	151.6900	+0.450%	737,619	+36.271%
2024-05-17	151.5700	151.5850	150.5700	151.0100	-0.053%	1,007,646	+36.885%
2024-05-16	151.6300	152.1400	150.9700	151.0900	-0.244%	1,333,341	+36.812%
2024-05-15	150.0000	151.7300	149.7950	151.4600	+1.454%	1,320,832	+36.478%
2024-05-14	148.5000	149.4300	148.0500	149.2900	+0.981%	1,174,288	+38.462%
2024-05-13	146.8200	147.9500	146.6750	147.8400	+1.129%	1,411,360	+39.820%
2024-05-10	147.0000	147.1900	145.8800	146.1900	+0.062%	1,191,857	+41.398%
2024-05-09	145.0000	146.3500	144.4900	146.1000	+0.898%	1,287,809	+41.485%
2024-05-08	142.4800	144.9100	142.4800	144.8000	+1.089%	1,251,718	+42.756%
2024-05-07	142.9600	144.0400	142.9200	143.2400	+0.717%	880,995	+44.310%
2024-05-06	142.4800	142.8490	141.1500	142.2200	+0.155%	1,285,085	+45.345%
2024-05-03	141.6500	142.9400	140.2600	142.0000	+1.421%	1,179,307	+45.570%
2024-05-02	141.0300	141.7650	137.6100	140.0100	+0.402%	1,669,844	+47.639%
2024-05-01	140.2600	141.9900	139.4200	139.4500	-1.435%	1,391,633	+48.232%
2024-04-30	142.6100	143.4500	141.4300	141.4800	-0.938%	2,048,889	+46.105%
2024-04-29	141.5100	142.8200	141.4400	142.8200	+1.861%	1,660,424	+44.735%
2024-04-26	141.1500	141.9600	140.0200	140.2100	-0.192%	2,485,604	+47.429%
2024-04-25	141.3600	141.4500	138.4900	140.4800	+0.343%	3,198,511	+47.146%
2024-04-24	141.9600	142.6000	138.3700	140.0000	-2.255%	5,715,739	+47.650%
2024-04-23	143.9900	145.6100	142.9800	143.2300	-0.376%	2,819,199	+44.320%
2024-04-22	141.4700	144.1100	140.3900	143.7700	+2.291%	3,009,819	+43.778%
2024-04-19	140.6500	141.3300	140.1150	140.5500	+0.050%	3,969,423	+47.072%
2024-04-18	141.7500	142.6500	140.2900	140.4800	-0.707%	2,243,033	+47.146%
2024-04-17	143.5600	143.7600	140.9250	141.4800	-0.959%	1,806,136	+46.105%
2024-04-16	142.1000	143.9500	141.8275	142.8500	+0.584%	1,763,831	+44.704%
2024-04-15	144.6800	145.4400	141.5400	142.0200	-0.671%	1,424,483	+45.550%
2024-04-12	145.0700	145.9900	142.8000	142.9800	-2.542%	1,946,581	+44.573%
2024-04-11	145.7800	146.9600	143.7200	146.7100	+1.221%	1,322,095	+40.897%
2024-04-10	145.6400	146.4400	144.1600	144.9400	-1.981%	3,264,813	+42.618%
2024-04-09	147.2400	147.9800	146.3400	147.8700	+2.134%	1,541,367	+39.792%
2024-04-08	145.5300	145.7000	144.4700	144.7800	+0.090%	1,209,823	+42.775%
2024-04-05	144.7300	145.7900	143.4600	144.6500	+0.118%	1,105,711	+42.904%
2024-04-04	147.8700	147.9600	143.9150	144.4800	-0.824%	2,106,806	+43.072%
2024-04-03	142.8200	145.7700	142.8200	145.6800	+2.095%	1,753,894	+41.893%
2024-04-02	142.2900	143.3500	141.7400	142.6900	-0.882%	1,850,289	+44.866%
2024-04-01	145.1050	145.2500	143.6150	143.9600	-0.881%	1,371,202	+43.588%
2024-03-28	145.6500	146.2400	144.8600	145.2400	+0.214%	1,544,811	+42.323%
2024-03-27	142.7300	145.2400	142.7300	144.9300	+2.330%	2,502,180	+42.627%
2024-03-26	141.6600	142.2800	141.4375	141.6300	+0.014%	1,625,514	+45.951%
2024-03-25	144.0000	144.0000	141.5900	141.6100	-1.186%	1,757,543	+45.971%
2024-03-22	143.8900	144.4400	143.1200	143.3100	-0.472%	1,526,739	+44.240%
2024-03-21	142.6700	145.0200	142.4800	143.9900	+1.882%	3,178,910	+43.559%
2024-03-20	140.9900	142.0000	140.0800	141.3300	+0.469%	1,772,564	+46.261%
2024-03-19	139.8600	141.4400	139.7700	140.6700	+0.479%	2,137,142	+46.947%
2024-03-18	140.0900	141.4900	139.9000	140.0000	+0.604%	2,565,214	+47.650%
2024-03-15	138.1600	139.8400	138.1600	139.1600	-0.208%	2,979,157	+48.541%
2024-03-14	140.9800	141.2900	138.8950	139.4500	-1.372%	1,716,173	+48.232%
2024-03-13	141.0400	141.8650	140.5900	141.3900	+0.605%	1,582,015	+46.198%
2024-03-12	142.1300	142.1300	140.2400	140.5400	-0.347%	1,653,222	+47.083%
2024-03-11	139.4600	141.4600	139.4600	141.0300	+0.356%	2,153,553	+46.572%
2024-03-08	142.8500	143.2700	140.3650	140.5300	-1.355%	2,069,071	+47.093%
2024-03-07	142.0000	143.0800	141.7300	142.4600	+0.743%	1,874,201	+45.100%
2024-03-06	141.8300	143.2650	141.3400	141.4100	+0.834%	3,034,411	+46.178%
2024-03-05	142.2500	143.3050	139.7500	140.2400	-1.971%	2,254,265	+47.397%
2024-03-04	143.6500	144.1100	143.0400	143.0600	-0.473%	2,295,708	+44.492%
2024-03-01	143.2900	144.1700	142.3200	143.7400	+0.125%	1,626,660	+43.808%
2024-02-29	144.0700	144.4700	143.0700	143.5600	+0.321%	2,693,364	+43.989%
2024-02-28	143.0300	144.1100	142.6700	143.1000	-0.369%	1,634,305	+44.451%
2024-02-27	143.8300	144.4250	143.0750	143.6300	+0.588%	2,799,863	+43.918%
2024-02-26	143.1700	143.6900	142.6200	142.7900	-0.224%	1,963,836	+44.765%
2024-02-23	144.0000	144.3300	142.4500	143.1100	-0.362%	1,273,462	+44.441%
2024-02-22	143.5500	144.0300	142.2100	143.6300	+2.053%	1,700,504	+43.918%
2024-02-21	140.2500	140.9300	139.7600	140.7400	+0.371%	1,789,349	+46.874%
2024-02-20	141.0400	141.4400	139.3600	140.2200	-1.531%	2,012,768	+47.418%
2024-02-16	143.2200	144.0600	142.3050	142.4000	-0.538%	1,951,760	+45.162%
2024-02-15	142.8000	144.6300	142.7700	143.1700	+0.259%	2,587,877	+44.381%
2024-02-14	141.9200	142.9600	141.1200	142.8000	+1.464%	2,789,913	+44.755%
2024-02-13	141.1900	142.0600	139.3100	140.7400	-1.780%	1,953,329	+46.874%
2024-02-12	143.9400	145.0100	143.0775	143.2900	-0.528%	2,281,558	+44.260%
2024-02-09	143.1600	144.4500	142.7400	144.0500	+0.657%	1,401,721	+43.499%
2024-02-08	142.2000	143.2500	141.5300	143.1100	+0.789%	1,781,077	+44.441%
2024-02-07	141.8000	142.4900	140.8500	141.9900	+0.311%	3,090,594	+45.581%

document.getElementById("Bfq6T9").onerror = function(){this.style.display='none';}; .dark-mode .Pty25G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pty25G{ color: #333333; background-color: white; border: 2px solid #333333; }TELTE Connectivity plcstock NYSE

TEL
TE Connectivity plc
stock NYSE