TE Connectivity Ltd (TEL) Historical Stock Data
234.36 ↑0.95 (0.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TEL is down -0.17% a day on average. There have been 16 days where TE Connectivity Ltd closed green and 14 days where TEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 233.56 | 234.36 | ↑$0.80 (0.34%) | 231.95 | 235.58 | 1.81M |
| 2025-12-04 | 230.70 | 233.41 | ↑$2.71 (1.17%) | 229.88 | 234.06 | 1.63M |
| 2025-12-03 | 228.82 | 230.80 | ↑$1.98 (0.87%) | 226.37 | 231.26 | 1.67M |
| 2025-12-02 | 228.46 | 229.55 | ↑$1.09 (0.48%) | 226.68 | 230.32 | 1.67M |
| 2025-12-01 | 224.96 | 225.75 | ↑$0.79 (0.35%) | 223.93 | 227.25 | 1.26M |
| 2025-11-28 | 226.40 | 226.15 | ↓$0.25 (-0.11%) | 225.07 | 227.64 | 611.62K |
| 2025-11-26 | 222.26 | 224.73 | ↑$2.47 (1.11%) | 222.26 | 226.94 | 1.53M |
| 2025-11-25 | 222.44 | 222.26 | ↓$0.18 (-0.08%) | 219.42 | 224.18 | 1.58M |
| 2025-11-24 | 219.96 | 220.23 | ↑$0.27 (0.12%) | 218.85 | 222.30 | 3.82M |
| 2025-11-21 | 214.20 | 218.93 | ↑$4.73 (2.21%) | 213.68 | 220.92 | 2.20M |
| 2025-11-20 | 238.50 | 214.49 | ↓$24.01 (-10.07%) | 214.01 | 239.36 | 3.60M |
| 2025-11-19 | 230.88 | 233.04 | ↑$2.16 (0.94%) | 230.00 | 235.83 | 1.57M |
| 2025-11-18 | 232.99 | 231.54 | ↓$1.45 (-0.62%) | 229.86 | 233.67 | 2.21M |
| 2025-11-17 | 236.57 | 234.21 | ↓$2.36 (-1.00%) | 232.51 | 238.92 | 1.42M |
| 2025-11-14 | 232.92 | 237.33 | ↑$4.41 (1.89%) | 230.59 | 240.52 | 1.61M |
| 2025-11-13 | 244.26 | 236.28 | ↓$7.98 (-3.27%) | 235.37 | 245.43 | 1.95M |
| 2025-11-12 | 247.31 | 246.32 | ↓$0.99 (-0.40%) | 246.30 | 249.53 | 1.46M |
| 2025-11-11 | 246.50 | 247.16 | ↑$0.66 (0.27%) | 245.05 | 247.48 | 1.56M |
| 2025-11-10 | 245.50 | 247.76 | ↑$2.26 (0.92%) | 243.04 | 249.04 | 1.41M |
| 2025-11-07 | 239.39 | 242.42 | ↑$3.03 (1.27%) | 237.28 | 242.54 | 1.58M |
| 2025-11-06 | 249.21 | 242.50 | ↓$6.71 (-2.69%) | 241.61 | 249.81 | 1.61M |
| 2025-11-05 | 243.27 | 249.00 | ↑$5.73 (2.36%) | 242.55 | 250.67 | 1.55M |
| 2025-11-04 | 243.56 | 243.55 | ↓$0.01 (0.00%) | 241.91 | 246.03 | 2.07M |
| 2025-11-03 | 248.57 | 246.87 | ↓$1.70 (-0.68%) | 245.00 | 248.59 | 1.46M |
| 2025-10-31 | 244.54 | 247.01 | ↑$2.47 (1.01%) | 243.96 | 247.92 | 2.44M |
| 2025-10-30 | 240.96 | 243.45 | ↑$2.49 (1.03%) | 240.00 | 247.34 | 1.25M |
| 2025-10-29 | 244.08 | 240.76 | ↓$3.32 (-1.36%) | 236.21 | 246.13 | 3.09M |
| 2025-10-28 | 237.84 | 236.54 | ↓$1.30 (-0.55%) | 233.84 | 239.75 | 2.55M |
| 2025-10-27 | 237.24 | 236.74 | ↓$0.50 (-0.21%) | 235.86 | 238.99 | 2.26M |
| 2025-10-24 | 236.42 | 235.65 | ↓$0.77 (-0.33%) | 235.47 | 237.63 | 1.37M |
Create an account or log in to view more rows.
$TEL cup and handle forming
$TEL gap it slap it ask it !
$TEL dont be a POS today
$TEL i need more
$TEL puts r going to print tomorrow
$TEL I love this stonk!
$TEL Reinvest your dividends
$TEL upupup!
$TEL LFFGG
$TEL wow