TE Connectivity (TEL) went public on July 2, 2007, when it opened at a split-adjusted price of $26.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2026 | $223.32 | $245.00 | $206.21 | $230.15 | 45,208,537 |
January 2026 | $229.70 | $242.29 | $220.37 | $222.10 | 42,108,600 |
December 2025 | $224.27 | $246.46 | $220.65 | $226.81 | 41,392,600 |
November 2025 | $246.99 | $249.08 | $212.52 | $225.46 | 39,613,000 |
October 2025 | $216.26 | $246.34 | $210.97 | $245.44 | 41,126,800 |
September 2025 | $201.46 | $219.60 | $199.74 | $218.13 | 34,652,700 |
August 2025 | $199.87 | $208.17 | $196.04 | $205.19 | 35,014,300 |
July 2025 | $166.54 | $210.66 | $165.72 | $203.72 | 45,372,800 |
June 2025 | $157.78 | $168.55 | $156.53 | $167.00 | 34,606,200 |
May 2025 | $145.30 | $161.78 | $144.08 | $158.49 | 34,284,700 |
April 2025 | $139.59 | $144.76 | $114.65 | $144.30 | 50,562,000 |
March 2025 | $152.80 | $153.17 | $137.73 | $139.31 | 39,123,600 |
February 2025 | $142.61 | $154.10 | $139.99 | $151.84 | 28,970,000 |
January 2025 | $140.70 | $154.11 | $135.71 | $145.26 | 35,088,800 |
December 2024 | $149.95 | $152.77 | $138.93 | $140.35 | 32,057,800 |
November 2024 | $143.52 | $153.36 | $142.11 | $148.35 | 28,470,300 |
October 2024 | $146.86 | $149.55 | $140.38 | $144.10 | 36,501,400 |
September 2024 | $148.57 | $149.41 | $137.43 | $147.59 | 35,048,700 |
August 2024 | $150.89 | $152.00 | $137.87 | $150.14 | 32,027,600 |
July 2024 | $146.38 | $155.70 | $143.58 | $150.20 | 41,654,800 |
June 2024 | $145.99 | $149.43 | $141.07 | $146.40 | 31,016,200 |
May 2024 | $135.92 | $148.24 | $133.35 | $145.69 | 30,237,400 |
April 2024 | $140.61 | $143.40 | $134.09 | $137.10 | 50,460,600 |
March 2024 | $138.86 | $141.72 | $133.89 | $140.75 | 41,849,000 |
February 2024 | $137.52 | $140.16 | $134.44 | $139.12 | 42,125,200 |
