TE Connectivity (TEL)

Historical Prices For TE Connectivity (TEL)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	162.52	163.66	161.50	162.32	1,605,884	162.32
6/04/2025	163.00	163.18	161.30	162.07	1,187,860	162.07
6/03/2025	159.55	162.88	159.41	161.93	1,471,889	161.93
6/02/2025	159.35	160.32	158.09	159.87	1,437,128	159.87
5/30/2025	160.60	161.13	158.83	160.07	2,444,763	160.07
5/29/2025	161.28	162.38	160.15	161.55	1,988,230	161.55
5/28/2025	162.08	162.39	160.17	160.29	1,094,011	160.29
5/27/2025	160.11	161.78	158.68	161.37	1,369,554	161.37
5/23/2025	155.37	158.40	155.37	157.56	1,298,976	157.56
5/22/2025	159.36	160.20	158.59	158.91	1,244,060	158.91
5/21/2025	161.25	162.72	159.40	159.51	1,939,419	159.51
5/20/2025	162.72	163.55	161.76	162.89	1,504,822	162.18
5/19/2025	161.62	163.98	160.71	162.87	1,185,828	162.16
5/16/2025	163.35	164.11	162.02	163.99	1,411,881	163.28
5/15/2025	160.19	163.61	159.91	163.12	2,049,466	162.41
5/14/2025	161.90	162.43	160.61	160.74	1,712,930	160.04
5/13/2025	161.39	163.39	160.39	162.39	1,715,157	161.68
5/12/2025	155.76	161.15	154.86	160.98	2,245,192	160.28
5/09/2025	153.16	154.27	152.27	152.88	2,077,282	152.21
5/08/2025	151.12	154.06	149.78	152.12	1,772,873	151.46
5/07/2025	148.89	150.22	147.80	149.69	1,482,132	149.04
5/06/2025	147.93	149.70	147.75	148.53	1,348,216	147.88
5/05/2025	148.50	151.15	148.50	149.85	1,525,791	149.20
5/02/2025	148.36	150.45	147.81	149.93	1,370,344	149.28
5/01/2025	147.39	148.31	146.15	146.36	1,504,057	145.72
4/30/2025	143.10	146.84	142.45	146.38	2,055,178	145.74
4/29/2025	144.21	145.93	143.65	145.25	1,368,416	144.62
4/28/2025	144.57	145.79	143.25	144.90	1,485,885	144.27
4/25/2025	143.10	144.61	142.47	144.37	1,464,522	143.74
4/24/2025	138.58	143.69	137.86	143.52	2,544,657	142.89
4/23/2025	140.98	143.97	135.54	136.06	3,325,139	135.47
4/22/2025	129.59	134.10	129.59	133.45	3,447,005	132.87
4/21/2025	127.91	129.06	126.53	128.75	2,159,465	128.19
4/17/2025	127.60	130.50	127.03	129.24	2,517,696	128.68
4/16/2025	127.41	129.24	125.42	126.90	1,863,133	126.35
4/15/2025	129.27	131.39	128.78	129.54	1,811,063	128.97
4/14/2025	131.09	131.43	127.84	129.95	2,226,396	129.38
4/11/2025	127.13	129.01	124.25	127.95	2,465,387	127.39
4/10/2025	132.15	132.15	123.28	127.35	2,103,763	126.80
4/09/2025	120.60	135.37	120.06	133.86	3,126,160	133.28
4/08/2025	127.53	129.34	120.36	122.32	3,127,587	121.79
4/07/2025	117.76	127.25	116.30	123.50	3,531,728	122.96
4/04/2025	127.08	127.08	120.99	122.00	4,119,564	121.47
4/03/2025	136.95	138.17	129.95	129.98	2,922,372	129.41
4/02/2025	139.35	143.22	139.35	142.29	1,554,341	141.67
4/01/2025	141.60	142.10	139.64	140.70	1,341,920	140.09
3/31/2025	140.73	142.84	139.71	141.32	2,424,683	140.70
3/28/2025	146.00	146.35	141.43	142.13	1,545,223	141.51
3/27/2025	149.28	149.40	145.75	147.11	1,903,150	146.47
3/26/2025	150.96	151.82	147.38	149.74	2,166,519	149.09
3/25/2025	149.15	150.83	148.03	150.80	2,867,737	150.14
3/24/2025	147.55	149.48	146.83	148.98	1,802,134	148.33
3/21/2025	144.46	146.34	143.68	146.17	4,288,437	145.53
3/20/2025	146.69	147.76	145.85	146.28	1,923,750	145.64
3/19/2025	147.64	149.04	146.54	147.76	2,100,857	147.12
3/18/2025	146.92	148.17	145.34	146.86	1,092,145	146.22
3/17/2025	145.13	147.69	144.36	146.74	1,160,230	146.10
3/14/2025	143.12	146.40	142.66	145.88	1,492,519	145.24
3/13/2025	142.51	144.84	141.09	141.22	1,421,380	140.60
3/12/2025	144.18	145.81	142.81	143.18	1,581,073	142.56
3/11/2025	148.25	148.31	143.85	144.56	1,511,952	143.93
3/10/2025	148.90	152.00	147.25	148.05	1,799,462	147.41
3/07/2025	146.80	151.30	146.46	150.81	1,828,823	150.15
3/06/2025	148.45	149.47	146.56	147.29	1,242,293	146.65