NYSE - Delayed Quote
USD
TE Connectivity plc (TEL)
208.65
-0.76
(-0.36%)
At close: September 4 at 4:02:03 PM EDT
208.80
+0.15
(+0.07%)
After hours: September 4 at 7:50:20 PM EDT
Trade TEL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
208.20
212.32
207.96
208.65
208.65
2,045,600
Sep 3, 2026
203.14
209.48
201.08
209.41
209.41
2,097,100
Sep 2, 2026
205.31
206.65
199.82
202.21
202.21
2,446,500
Sep 1, 2026
205.21
208.06
201.98
208.00
208.00
3,677,800
Aug 31, 2026
201.69
206.07
200.78
205.25
205.25
1,829,800
Aug 28, 2026
203.20
204.49
200.02
202.66
202.66
1,384,400
Aug 27, 2026
204.46
204.91
200.52
203.00
203.00
1,750,700
Aug 26, 2026
202.45
205.98
202.25
205.03
205.03
1,749,500
Aug 25, 2026
205.00
205.30
199.28
201.41
201.41
2,156,000
Aug 24, 2026
203.77
204.30
199.52
202.41
202.41
1,705,300
Aug 21, 2026
0.78
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
200.25
204.18
200.20
203.52
203.52
2,966,100
Aug 20, 2026
201.08
202.71
199.45
200.54
199.76
1,864,100
Aug 19, 2026
208.04
208.88
203.18
203.57
202.78
1,830,200
Aug 18, 2026
213.63
213.65
204.89
204.97
204.17
2,939,900
Aug 17, 2026
215.25
218.92
214.94
217.38
216.53
1,384,200
Aug 14, 2026
214.74
218.27
214.03
216.23
215.39
1,977,400
Aug 13, 2026
215.05
218.06
214.41
214.74
213.90
1,270,200
Aug 12, 2026
220.95
220.95
211.79
214.20
213.37
1,542,400
Aug 11, 2026
214.82
221.98
214.56
218.69
217.84
1,288,700
Aug 10, 2026
215.73
216.88
212.80
214.28
213.45
1,070,400
Aug 7, 2026
214.68
217.07
213.76
216.33
215.49
2,552,000
Aug 6, 2026
217.76
220.68
214.89
215.08
214.24
1,470,800
Aug 5, 2026
217.05
219.56
215.10
218.02
217.17
2,663,100
Aug 4, 2026
208.92
217.44
206.60
216.82
215.98
2,609,800
Aug 3, 2026
205.84
206.31
200.61
204.97
204.17
2,599,800
Jul 31, 2026
210.49
211.40
205.49
205.69
204.89
2,323,800
Jul 30, 2026
211.94
213.23
203.21
206.58
205.78
3,057,700
Jul 29, 2026
214.89
215.03
205.57
206.95
206.15
3,044,400
Jul 28, 2026
205.16
214.72
203.38
214.29
213.46
3,564,300
Jul 27, 2026
204.69
207.66
203.05
207.58
206.77
2,361,100
Jul 24, 2026
198.91
203.44
197.67
202.94
202.15
2,010,300
Jul 23, 2026
198.11
203.92
196.82
198.79
198.02
3,585,200
Jul 22, 2026
199.33
201.00
190.27
200.28
199.50
8,791,800
Jul 21, 2026
206.15
211.99
204.74
209.01
208.20
3,172,700
Jul 20, 2026
205.25
206.69
201.59
203.14
202.35
3,005,800
Jul 17, 2026
198.14
204.30
196.87
203.31
202.52
2,452,900
Jul 16, 2026
198.45
203.78
197.68
202.57
201.78
2,422,600
Jul 15, 2026
202.84
204.29
197.38
201.34
200.56
1,819,400
Jul 14, 2026
201.26
203.82
199.44
200.98
200.20
1,472,600
Jul 13, 2026
199.64
203.27
197.17
198.18
197.41
1,974,000
Jul 10, 2026
199.57
204.25
199.15
200.36
199.58
1,929,200
Jul 9, 2026
200.39
201.92
195.90
198.91
198.14
2,782,800
Jul 8, 2026
194.29
197.05
191.66
196.24
195.48
1,889,500
Jul 7, 2026
197.83
199.07
194.34
197.84
197.07
1,855,300
Jul 6, 2026
198.42
203.11
198.25
200.15
199.37
1,589,100
Jul 2, 2026
201.44
205.67
195.22
197.44
196.67
1,883,800
Jul 1, 2026
200.50
204.86
199.02
201.44
200.66
2,066,500
Jun 30, 2026
198.20
203.67
197.81
201.61
200.83
3,290,300
Jun 29, 2026
197.44
199.52
194.28
198.30
197.53
1,821,100
Jun 26, 2026
196.69
198.41
194.87
197.74
196.97
3,579,000
Jun 25, 2026
201.82
204.62
198.75
200.07
199.29
2,230,700
Jun 24, 2026
201.00
202.70
195.57
198.55
197.78
3,209,500
Jun 23, 2026
206.30
207.96
203.04
203.05
202.26
2,359,200
Jun 22, 2026
214.81
216.99
210.66
212.69
211.86
2,534,800
Jun 18, 2026
216.65
219.33
216.04
217.64
216.79
3,407,300
Jun 17, 2026
220.34
220.57
211.51
212.20
211.37
2,063,700
Jun 16, 2026
216.94
218.66
213.10
217.00
216.16
2,166,600
Jun 15, 2026
217.34
218.99
214.74
216.14
215.30
2,148,900
Jun 12, 2026
210.39
212.33
207.57
210.38
209.56
1,945,900
Jun 11, 2026
202.21
208.22
201.48
207.74
206.93
2,882,800
Jun 10, 2026
208.28
213.33
200.42
202.00
201.21
2,817,700
Jun 9, 2026
210.10
216.62
202.55
210.91
210.09
3,298,600
Jun 8, 2026
213.03
213.93
201.51
205.61
204.81
3,506,600
Jun 5, 2026
217.13
217.91
210.75
212.65
211.82
1,876,600
Jun 4, 2026
215.91
223.76
215.00
220.75
219.89
2,367,700
Jun 3, 2026
216.58
223.32
215.29
218.39
217.54
2,259,100
Jun 2, 2026
211.48
216.17
210.09
214.73
213.89
2,218,100
Jun 1, 2026
211.00
216.28
208.57
211.09
210.27
2,106,200
May 29, 2026
211.09
214.83
210.01
213.41
212.58
3,972,400
May 28, 2026
208.75
212.30
205.61
210.33
209.51
3,807,800
May 27, 2026
209.96
210.85
206.33
208.75
207.94
2,363,500
May 26, 2026
207.77
212.10
205.73
208.60
207.79
3,646,900
May 22, 2026
0.78
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
202.78
204.12
201.12
202.78
201.99
2,156,500
May 21, 2026
199.89
202.69
198.52
202.57
201.01
1,672,600
May 20, 2026
200.41
202.37
197.96
201.39
199.83
1,875,100
May 19, 2026
198.17
199.02
193.75
196.07
194.56
3,439,500
May 18, 2026
205.63
205.63
197.90
200.51
198.96
1,850,800
May 15, 2026
202.79
205.88
200.41
205.11
203.53
2,991,200
May 14, 2026
208.07
208.85
204.71
206.69
205.09
2,376,700
May 13, 2026
216.94
217.49
207.51
207.66
206.06
4,597,200
May 12, 2026
206.00
213.96
203.44
213.73
212.08
3,869,100
May 11, 2026
206.61
207.18
202.42
206.12
204.53
4,732,000
May 8, 2026
212.40
213.74
205.70
206.20
204.61
2,865,200
May 7, 2026
216.11
217.06
207.48
210.06
208.44
2,406,100
May 6, 2026
208.00
217.26
207.95
216.17
214.50
3,040,500
May 5, 2026
208.10
209.58
205.53
206.94
205.34
1,552,700
May 4, 2026
208.11
209.80
204.28
205.28
203.69
2,413,700
May 1, 2026
211.33
211.33
205.03
207.43
205.83
2,728,100
Apr 30, 2026
207.84
212.20
204.45
211.66
210.02
3,054,800
Apr 29, 2026
205.23
206.19
201.89
205.25
203.66
2,365,300
Apr 28, 2026
206.05
209.05
202.87
204.30
202.72
2,401,800
Apr 27, 2026
214.67
215.89
208.46
209.52
207.90
3,118,600
Apr 24, 2026
219.99
223.00
212.04
214.67
213.01
3,335,500
Apr 23, 2026
217.76
222.25
214.72
217.73
216.05
4,769,700
Apr 22, 2026
216.78
223.49
210.78
221.04
219.33
8,064,700
Apr 21, 2026
248.12
252.56
242.65
243.18
241.30
4,027,700
Apr 20, 2026
248.03
249.00
246.54
247.66
245.75
2,295,100
Apr 17, 2026
239.63
246.50
238.71
246.14
244.24
2,718,600
Apr 16, 2026
232.96
237.46
232.22
236.48
234.65
2,056,100
Apr 15, 2026
235.57
236.88
231.18
234.15
232.34
1,540,400
Apr 14, 2026
236.72
238.31
232.84
236.88
235.05
1,716,700
Apr 13, 2026
227.51
234.34
224.29
234.33
232.52
1,397,100
Apr 10, 2026
229.99
232.99
228.59
229.78
228.00
1,195,700
Apr 9, 2026
224.23
229.36
222.65
228.63
226.86
1,923,900
Apr 8, 2026
220.74
225.18
220.74
223.03
221.31
1,922,000
Apr 7, 2026
207.76
211.31
207.05
210.98
209.35
1,027,300
Apr 6, 2026
209.51
210.89
207.69
209.73
208.11
825,300
Apr 2, 2026
205.98
214.77
205.03
209.07
207.45
1,242,400
Apr 1, 2026
207.90
213.83
207.90
211.67
210.03
1,642,300
Mar 31, 2026
202.18
209.19
200.27
209.02
207.41
2,583,200
Mar 30, 2026
204.87
206.43
197.59
198.64
197.11
3,357,300
Mar 27, 2026
201.46
204.52
199.81
202.14
200.58
1,711,600
Mar 26, 2026
205.64
209.15
202.98
203.20
201.63
1,951,300
Mar 25, 2026
208.60
210.57
206.28
210.02
208.40
2,369,700
Mar 24, 2026
198.22
207.32
198.22
206.37
204.78
2,237,000
Mar 23, 2026
201.18
203.75
197.17
200.79
199.24
2,046,100
Mar 20, 2026
197.54
199.40
193.55
195.84
194.33
2,733,500
Mar 19, 2026
192.60
199.67
191.12
198.39
196.86
1,745,900
Mar 18, 2026
204.04
205.66
195.76
196.25
194.73
2,393,500
Mar 17, 2026
206.00
211.48
201.60
204.34
202.76
2,037,600
Mar 16, 2026
203.45
206.44
201.42
203.45
201.88
1,639,800
Mar 13, 2026
199.11
203.26
197.97
199.41
197.87
1,668,000
Mar 12, 2026
204.88
206.59
197.15
197.84
196.31
2,068,800
Mar 11, 2026
202.86
205.39
198.99
205.14
203.56
1,573,700
Mar 10, 2026
207.39
210.00
202.91
202.95
201.38
1,755,700
Mar 9, 2026
201.69
207.46
197.07
206.24
204.65
1,948,900
Mar 6, 2026
205.73
209.25
204.34
205.85
204.26
1,768,100
Mar 5, 2026
213.04
221.60
209.12
210.56
208.93
3,214,000
Mar 4, 2026
206.97
212.36
206.16
209.02
207.41
1,920,400
Mar 3, 2026
205.22
207.89
200.16
204.31
202.73
4,435,200
Mar 2, 2026
225.65
226.62
207.82
211.98
210.34
5,039,200
Feb 27, 2026
232.25
234.52
227.06
230.15
228.37
2,635,400
Feb 26, 2026
244.74
244.99
234.00
235.79
233.97
2,090,500
Feb 25, 2026
245.00
245.00
235.83
242.40
240.53
2,598,300
Feb 24, 2026
234.25
242.27
231.18
241.44
239.57
2,035,700
Feb 23, 2026
233.16
234.96
230.65
231.28
229.49
1,519,200
Feb 20, 2026
0.71
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
229.86
235.53
228.80
234.73
232.92
1,289,200
Feb 19, 2026
235.00
236.20
230.28
232.40
229.90
2,035,000
Feb 18, 2026
236.50
240.69
233.95
235.63
233.10
1,449,100
Feb 17, 2026
235.01
237.18
229.24
235.90
233.36
2,145,200
Feb 13, 2026
226.13
237.29
224.55
236.19
233.65
3,115,000
Feb 12, 2026
230.23
234.27
225.17
225.44
223.02
1,907,100
Feb 11, 2026
228.76
229.52
224.41
228.46
226.00
1,462,900
Feb 10, 2026
225.83
230.24
225.53
225.78
223.35
2,126,400
Feb 9, 2026
216.20
226.92
214.70
226.46
224.02
2,821,100
Feb 6, 2026
213.49
218.39
212.05
215.91
213.59
2,577,700
Feb 5, 2026
211.73
213.97
206.84
208.69
206.45
4,600,900
Feb 4, 2026
226.86
229.35
214.81
215.79
213.47
4,258,500
Feb 3, 2026
227.22
229.17
221.87
226.35
223.92
2,508,700
Feb 2, 2026
224.00
228.29
222.53
227.13
224.69
2,040,100
Jan 30, 2026
223.38
226.14
221.34
222.78
220.38
1,986,400
Jan 29, 2026
224.07
227.12
222.29
226.27
223.84
1,936,100
Jan 28, 2026
228.25
230.41
221.05
221.77
219.38
3,040,200
Jan 27, 2026
228.44
232.28
228.00
230.78
228.30
1,768,700
Jan 26, 2026
224.96
227.95
223.09
225.49
223.06
2,209,900
Jan 23, 2026
228.50
230.27
222.97
223.84
221.43
2,894,000
Jan 22, 2026
235.05
239.54
230.58
231.35
228.86
2,776,000
Jan 21, 2026
226.79
238.34
223.76
231.00
228.52
4,090,400
Jan 20, 2026
238.70
240.01
232.26
233.27
230.76
3,872,400
Jan 16, 2026
242.55
242.99
239.96
241.01
238.42
1,691,100
Jan 15, 2026
240.86
243.03
239.60
241.92
239.32
1,805,600
Jan 14, 2026
237.22
238.25
235.67
237.30
234.75
1,612,300
Jan 13, 2026
236.00
239.13
234.76
236.60
234.06
1,532,100
Jan 12, 2026
230.47
235.54
229.18
235.40
232.87
1,600,100
Jan 9, 2026
227.13
231.72
225.69
231.60
229.11
944,700
Jan 8, 2026
227.33
230.06
224.21
228.03
225.58
1,878,400
Jan 7, 2026
230.99
231.50
228.04
229.59
227.12
1,424,600
Jan 6, 2026
230.18
231.60
221.26
231.31
228.82
1,940,200
Jan 5, 2026
234.29
237.17
230.34
231.40
228.91
1,735,100
Jan 2, 2026
230.40
233.38
228.43
233.22
230.71
1,370,300
Dec 31, 2025
230.39
230.73
227.37
227.51
225.06
741,600
Dec 30, 2025
232.32
233.45
230.20
230.38
227.90
916,000
Dec 29, 2025
230.96
232.70
230.73
231.80
229.31
951,200
Dec 26, 2025
232.88
232.88
231.03
232.49
229.99
575,200
Dec 24, 2025
233.00
234.38
231.73
231.90
229.41
418,600
Dec 23, 2025
231.30
234.47
230.82
232.69
230.19
1,286,500
Dec 22, 2025
232.77
235.13
230.64
233.51
231.00
1,543,600
Dec 19, 2025
226.46
230.49
224.04
229.98
227.51
4,714,800
Dec 18, 2025
226.96
227.32
223.03
225.97
223.54
2,181,300
Dec 17, 2025
227.88
229.07
221.57
222.73
220.33
1,867,100
Dec 16, 2025
230.56
231.86
226.10
226.91
224.47
1,970,200
Dec 15, 2025
230.46
232.47
229.46
230.70
228.22
2,318,800
Dec 12, 2025
244.77
244.93
229.42
230.16
227.68
2,295,400
Dec 11, 2025
243.19
247.22
242.03
244.29
241.66
2,081,000
Dec 10, 2025
236.92
244.74
235.93
244.13
241.50
3,918,700
Dec 9, 2025
234.84
236.47
234.08
236.20
233.66
1,406,800
Dec 8, 2025
235.98
237.70
233.27
233.98
231.46
1,525,600
Dec 5, 2025
233.56
235.59
231.95
234.36
231.84
1,810,400
Dec 4, 2025
230.70
234.06
229.88
233.41
230.90
1,640,600
Dec 3, 2025
228.82
231.26
226.37
230.80
228.32
2,339,200
Dec 2, 2025
228.46
230.32
226.37
229.55
227.08
2,968,800
Dec 1, 2025
224.96
227.25
221.33
225.75
223.32
1,921,200
Nov 28, 2025
226.40
227.64
225.07
226.15
223.72
611,600
Nov 26, 2025
222.26
226.94
222.26
224.73
222.31
1,533,000
Nov 25, 2025
222.44
224.18
219.42
222.26
219.87
1,583,000
Nov 24, 2025
219.96
222.30
218.85
220.23
217.86
3,841,700
Nov 21, 2025
214.20
220.92
213.56
218.93
216.58
2,760,300
Nov 20, 2025
238.50
239.36
213.88
214.49
212.18
4,106,700
Nov 19, 2025
230.88
235.83
230.00
233.04
230.53
1,621,300
Nov 18, 2025
232.99
233.70
229.86
231.54
229.05
2,217,500
Nov 17, 2025
236.57
238.92
232.49
234.21
231.69
1,855,100
Nov 14, 2025
232.92
240.52
230.59
237.33
234.78
2,006,100
Nov 13, 2025
244.26
245.43
235.30
236.28
233.74
2,018,400
Nov 12, 2025
247.31
249.53
246.30
246.32
243.67
2,449,900
Nov 11, 2025
246.50
247.48
245.04
247.16
244.50
1,556,600
Nov 10, 2025
245.50
249.04
243.04
247.76
245.09
1,681,200
Nov 7, 2025
239.39
242.55
237.28
242.42
239.81
1,936,500
Nov 6, 2025
249.21
249.87
241.61
242.50
239.89
1,941,300
Nov 5, 2025
243.27
250.67
242.53
249.00
246.32
2,002,400
Nov 4, 2025
243.56
246.03
241.91
243.55
240.93
2,070,300
Nov 3, 2025
248.57
248.59
245.00
246.87
244.21
1,820,100
Oct 31, 2025
244.54
247.92
243.96
247.01
244.35
2,441,900
Oct 30, 2025
240.96
247.34
240.00
243.45
240.83
1,617,100
Oct 29, 2025
244.08
246.13
236.21
240.76
238.17
3,133,300
Oct 28, 2025
237.84
239.75
233.84
236.54
234.00
2,948,000
Oct 27, 2025
237.24
238.99
235.86
236.74
234.19
2,259,700
Oct 24, 2025
236.42
237.63
235.44
235.65
233.12
1,365,900
Oct 23, 2025
230.09
234.68
230.09
234.09
231.57
1,432,300
Oct 22, 2025
234.50
237.50
227.29
229.10
226.64
3,134,400
Oct 21, 2025
230.35
234.50
227.61
228.22
225.77
2,851,700
Oct 20, 2025
225.00
226.96
224.07
225.96
223.53
1,799,800
Oct 17, 2025
223.20
224.53
222.09
222.98
220.58
1,343,700
Oct 16, 2025
224.89
226.50
221.52
224.19
221.78
1,139,100
Oct 15, 2025
224.60
226.10
221.41
222.69
220.29
1,306,500
Oct 14, 2025
215.63
222.12
212.32
220.65
218.28
1,318,000
Oct 13, 2025
218.69
220.18
217.14
219.38
217.02
1,477,000
Oct 10, 2025
223.91
224.25
214.29
214.57
212.26
1,153,300
Oct 9, 2025
225.68
226.40
220.50
222.46
220.07
1,293,800
Oct 8, 2025
223.30
225.27
221.08
224.43
222.02
1,343,400
Oct 7, 2025
223.68
224.64
219.40
222.07
219.68
1,256,200
Oct 6, 2025
223.79
225.26
222.69
222.96
220.56
1,694,600
Oct 3, 2025
221.17
224.97
220.73
220.84
218.46
1,990,700
Oct 2, 2025
223.38
223.75
220.83
221.11
218.73
1,213,200
Oct 1, 2025
217.64
222.01
217.27
221.69
219.31
1,613,200
Sep 30, 2025
217.78
219.61
217.20
219.53
217.17
1,317,800
Sep 29, 2025
219.55
219.75
216.56
217.78
215.44
1,181,300
Sep 26, 2025
215.10
217.38
213.29
217.04
214.71
1,673,500
Sep 25, 2025
211.80
214.71
210.80
214.47
212.16
2,108,300
Sep 24, 2025
220.33
220.57
214.36
215.56
213.24
2,294,500
Sep 23, 2025
219.55
221.00
218.02
219.66
217.30
1,092,800
Sep 22, 2025
215.01
218.75
213.69
218.59
216.24
1,019,900
Sep 19, 2025
217.80
218.21
214.48
216.17
213.84
4,017,200
Sep 18, 2025
214.84
218.76
213.71
217.31
214.97
1,898,500
Sep 17, 2025
212.71
215.17
211.34
213.83
211.53
2,380,100
Sep 16, 2025
211.96
213.29
210.00
212.56
210.27
1,487,300
Sep 15, 2025
210.06
212.94
209.82
211.15
208.88
1,184,000
Sep 12, 2025
211.38
212.35
209.50
209.82
207.56
1,576,700
Sep 11, 2025
211.05
215.22
209.50
212.40
210.12
1,699,800
Sep 10, 2025
209.26
212.10
209.26
210.35
208.09
1,359,300
Sep 9, 2025
207.46
209.03
206.27
208.65
206.41
1,232,300
Sep 8, 2025
209.21
209.81
207.16
207.87
205.63
1,110,600
Sep 5, 2025
209.38
209.92
206.71
208.74
206.49
1,047,900
