TE Connectivity (TEL) went public on July 2, 2007, when it opened at a split-adjusted price of $27.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $224.96 | $247.22 | $221.33 | $232.69 | 37,764,895 |
November 2025 | $247.75 | $249.84 | $213.56 | $226.15 | 39,613,000 |
October 2025 | $216.92 | $247.10 | $211.62 | $246.19 | 41,126,800 |
September 2025 | $202.08 | $220.27 | $200.35 | $218.80 | 34,652,700 |
August 2025 | $200.48 | $208.81 | $196.65 | $205.82 | 35,014,300 |
July 2025 | $167.05 | $211.30 | $166.22 | $204.34 | 45,372,800 |
June 2025 | $158.26 | $169.07 | $157.01 | $167.52 | 34,606,200 |
May 2025 | $145.74 | $162.28 | $144.52 | $158.97 | 34,284,700 |
April 2025 | $140.02 | $145.20 | $115.00 | $144.74 | 50,562,000 |
March 2025 | $153.27 | $153.64 | $138.15 | $139.74 | 39,123,600 |
February 2025 | $143.05 | $154.57 | $140.42 | $152.31 | 28,970,000 |
January 2025 | $141.13 | $154.58 | $136.13 | $145.71 | 35,088,800 |
December 2024 | $150.41 | $153.24 | $139.36 | $140.78 | 32,057,800 |
November 2024 | $143.96 | $153.83 | $142.55 | $148.81 | 28,470,300 |
October 2024 | $147.31 | $150.01 | $140.81 | $144.54 | 36,501,400 |
September 2024 | $149.03 | $149.87 | $137.85 | $148.04 | 35,048,700 |
August 2024 | $151.35 | $152.47 | $138.29 | $150.60 | 32,027,600 |
July 2024 | $146.83 | $156.18 | $144.02 | $150.66 | 41,654,800 |
June 2024 | $146.43 | $149.89 | $141.50 | $146.85 | 31,016,200 |
May 2024 | $136.34 | $148.70 | $133.76 | $146.14 | 30,237,400 |
April 2024 | $141.04 | $143.84 | $134.50 | $137.52 | 50,460,600 |
March 2024 | $139.28 | $142.15 | $134.30 | $141.18 | 41,849,000 |
February 2024 | $137.94 | $140.59 | $134.85 | $139.55 | 42,125,200 |
January 2024 | $134.84 | $142.14 | $124.41 | $137.64 | 49,146,200 |
December 2023 | $126.46 | $139.21 | $124.69 | $136.01 | 25,977,300 |
