TE Connectivity (TEL) went public on July 2, 2007, when it opened at a split-adjusted price of $27.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $217.64 | $223.75 | $217.27 | $221.11 | 2,293,807 |
September 2025 | $202.75 | $221.00 | $201.02 | $219.53 | 33,987,632 |
August 2025 | $201.14 | $209.50 | $197.30 | $206.50 | 35,014,300 |
July 2025 | $167.60 | $212.01 | $166.78 | $205.02 | 45,372,800 |
June 2025 | $158.79 | $169.63 | $157.53 | $168.07 | 34,606,200 |
May 2025 | $146.23 | $162.82 | $145.00 | $159.50 | 34,284,700 |
April 2025 | $140.48 | $145.68 | $115.38 | $145.23 | 50,562,000 |
March 2025 | $153.78 | $154.15 | $138.61 | $140.21 | 39,123,600 |
February 2025 | $143.52 | $155.09 | $140.88 | $152.82 | 28,970,000 |
January 2025 | $141.60 | $155.09 | $136.58 | $146.19 | 35,088,800 |
December 2024 | $150.91 | $153.75 | $139.82 | $141.25 | 32,057,800 |
November 2024 | $144.44 | $154.34 | $143.02 | $149.30 | 28,470,300 |
October 2024 | $147.80 | $150.51 | $141.28 | $145.02 | 36,501,400 |
September 2024 | $149.52 | $150.37 | $138.31 | $148.53 | 35,048,700 |
August 2024 | $151.86 | $152.97 | $138.75 | $151.10 | 32,027,600 |
July 2024 | $147.32 | $156.69 | $144.50 | $151.16 | 41,654,800 |
June 2024 | $146.92 | $150.39 | $141.97 | $147.34 | 31,016,200 |
May 2024 | $136.79 | $149.19 | $134.21 | $146.63 | 30,237,400 |
April 2024 | $141.51 | $144.32 | $134.95 | $137.98 | 50,460,600 |
March 2024 | $139.75 | $142.62 | $134.74 | $141.65 | 41,849,000 |
February 2024 | $138.40 | $141.05 | $135.30 | $140.01 | 42,125,200 |
January 2024 | $135.28 | $142.62 | $124.82 | $138.10 | 49,146,200 |
December 2023 | $126.88 | $139.67 | $125.10 | $136.46 | 25,977,300 |
November 2023 | $115.82 | $128.80 | $115.16 | $127.23 | 30,087,700 |
October 2023 | $118.71 | $121.78 | $111.19 | $113.95 | 35,787,400 |
