MetaCap

TE Connectivity Stock Price History

NYSE: TELTechnologyElectronic ComponentsUSD

218.29+3.98 (+1.86%)

At close: Oct 9, 4:01 PM ET · Delayed 15 min

TEL price history at a glance

The price history for TE Connectivity (TEL) on this page begins on June 11, 2007, when the stock closed at $38.80; it most recently closed at $214.31 on October 5, 2026. The highest price in this record is $252.56, reached on April 20, 2026; the latest close is 15.1% below that peak. Across the 18 complete calendar years in the table, TEL finished higher in 14 and lower in 4. Its best year was 2025 (+63.8%) and its worst was 2008 (-51.5%).

Over roughly 19 years the share price changed +452.3%, a 9.2% compound annual price return (excluding dividends). In the last 12 months alone, TEL has lost 1.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2007
$252.56
Date of high
Apr 20, 2026
Low since 2007
$7.40
Date of low
Mar 9, 2009
52-week high
$252.56
52-week low
$190.27
Last close
$218.29

TEL returns

1 week

-0.94%

1 month

+6.65%

3 months

+8.95%

6 months

-5.00%

Year to date

-4.05%

1 year

-1.87%

3 years

+79.74%

5 years

+48.19%

TEL price return, excluding dividends.

TEL annual returns

Calendar-year price returns
YearYear-end closeReturn
2026214.31-8.11%
2025233.22+63.78%
2024142.40+1.35%
2023140.50+22.39%
2022114.80-28.85%
2021161.34+33.26%
2020121.07+26.95%
201995.37+28.31%
201874.33-21.79%
201795.04+37.18%
201669.28+7.23%
201564.61+2.28%
201463.17+15.93%
201354.49+44.77%
201237.64+22.17%
201130.81-12.97%
201035.40+44.20%
200924.55+42.48%
200817.23-51.49%
2007*35.52-8.45%

* Partial year: the record begins after the start of 2007; return measured from the first available close.

2026 return is year to date.

TEL daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
216.59218.50213.60218.29+1.86%
212.86214.94210.17214.31-0.70%
218.89219.38213.50215.83-1.68%
221.98223.52219.12219.51+0.26%
219.40221.16218.21218.93-0.65%
220.71222.54217.47220.36+1.19%
208.61219.50208.61217.76+3.16%
212.75214.17210.67211.08-0.71%
215.24215.76211.70212.59-0.99%
217.56218.77214.65214.71-1.78%
215.22219.63214.14218.59+2.30%
211.23215.78208.76213.67-0.34%
214.20215.28210.05214.39+0.43%
211.25213.80208.46213.48+1.65%
208.68211.10206.58210.01+2.23%
205.50207.91204.44205.42-0.57%
210.40211.78201.09206.60+2.18%
203.78205.72200.43202.20+0.39%
204.24204.61200.98201.42-0.96%
206.90207.08201.97203.37-4.05%
208.80213.71206.57211.96+3.58%
202.17205.13200.50204.63-0.02%
203.94206.50203.94204.68-0.15%
208.50210.49204.76204.99-1.75%
208.20212.32207.96208.65-0.36%
203.14209.48201.08209.41+3.56%
205.31206.65199.82202.21-2.78%
205.21208.06201.98208.00+1.34%
201.69206.07200.78205.25+1.28%
203.20204.49200.02202.66-0.17%
204.46204.91200.52203.00-0.99%
202.45205.98202.25205.03+1.80%
205.00205.30199.28201.41-0.49%
203.77204.30199.52202.41-0.55%
200.25204.18200.20203.52+1.49%
201.08202.71199.45200.54-1.49%
208.04208.88203.18203.57-0.68%
213.63213.65204.89204.97-5.71%
215.25218.92214.94217.38+0.53%
214.74218.27214.03216.23+0.69%
215.05218.06214.41214.74+0.25%
220.95220.95211.79214.20-2.05%
214.82221.98214.56218.69+2.06%
215.73216.88212.80214.28-0.95%
214.68217.07213.76216.33+0.58%
217.76220.68214.89215.08-1.35%
217.05219.56215.10218.02+0.55%
208.92217.44206.60216.82+5.78%
205.84206.31200.61204.97-0.35%
210.49211.40205.49205.69-0.43%
211.94213.23203.21206.58-0.18%
214.89215.03205.57206.95-3.43%
205.16214.72203.38214.29+3.23%
204.69207.66203.05207.58+2.29%
198.91203.44197.67202.94+2.09%
198.11203.92196.82198.79-0.74%
199.33201.00190.27200.28-4.18%
206.15211.99204.74209.01+2.89%
205.25206.69201.59203.14-0.08%
198.14204.30196.87203.31+0.37%
198.45203.78197.68202.57+0.61%
202.84204.29197.38201.34+0.18%
201.26203.82199.44200.98+1.41%
199.64203.27197.17198.18-1.09%
199.57204.25199.15200.36+0.73%
200.39201.92195.90198.91+1.36%
194.29197.05191.66196.24-0.81%
197.83199.07194.34197.84-1.15%
198.42203.11198.25200.15+1.37%
201.44205.67195.22197.44-1.99%
200.50204.86199.02201.44-0.08%
198.20203.67197.81201.61+1.67%
197.44199.52194.28198.30+0.28%
196.69198.41194.87197.74-1.16%
201.82204.62198.75200.07+0.77%
201.00202.70195.57198.55-2.22%
206.30207.96203.04203.05-4.53%
214.81216.99210.66212.69-2.27%
216.65219.33216.04217.64+2.56%
220.34220.57211.51212.20-2.21%
216.94218.66213.10217.00+0.40%
217.34218.99214.74216.14+2.74%
210.39212.33207.57210.38+1.27%
202.21208.22201.48207.74+2.84%
208.28213.33200.42202.00-4.22%
210.10216.62202.55210.91+2.58%
213.03213.93201.51205.61-3.31%
217.13217.91210.75212.65-3.67%
215.91223.76215.00220.75+1.08%
216.58223.32215.29218.39+1.70%
211.48216.17210.09214.73+1.72%
211.00216.28208.57211.09-1.09%
211.09214.83210.01213.41+1.46%
208.75212.30205.61210.33+0.76%
209.96210.85206.33208.75+0.07%
207.77212.10205.73208.60+2.87%
202.78204.12201.12202.78+0.10%
199.89202.69198.52202.57+0.59%
200.41202.37197.96201.39+2.71%
198.17199.02193.75196.07-2.21%
205.63205.63197.90200.51-2.24%
202.79205.88200.41205.11-0.76%
208.07208.85204.71206.69-0.47%
216.94217.49207.51207.66-2.84%
206.00213.96203.44213.73+3.69%
206.61207.18202.42206.12-0.04%
212.40213.74205.70206.20-1.84%
216.11217.06207.48210.06-2.83%
208.00217.26207.95216.17+4.46%
208.10209.58205.53206.94+0.81%
208.11209.80204.28205.28-1.04%
211.33211.33205.03207.43-2.00%
207.84212.20204.45211.66+3.12%
205.23206.19201.89205.25+0.47%
206.05209.05202.87204.30-2.49%
214.67215.89208.46209.52-2.40%
219.99223.00212.04214.67-1.41%
217.76222.25214.72217.73-1.50%
216.78223.49210.78221.04-9.10%
248.12252.56242.65243.18-1.81%
248.03249.00246.54247.66+0.62%
239.63246.50238.71246.14+4.08%
232.96237.46232.22236.48+1.00%
235.57236.88231.18234.15-1.15%
236.72238.31232.84236.88+1.09%
227.51234.34224.29234.33+1.98%
229.99232.99228.59229.78+0.50%
224.23229.36222.65228.63+2.51%
220.74225.18220.74223.03+5.71%
207.76211.31207.05210.98+0.60%
209.51210.89207.69209.73+0.32%
205.98214.77205.03209.07-1.23%
207.90213.83207.90211.67+1.27%
202.18209.19200.27209.02+5.23%
204.87206.43197.59198.64-1.73%
201.46204.52199.81202.14-0.52%
205.64209.15202.98203.20-3.25%
208.60210.57206.28210.02+1.77%
198.22207.32198.22206.37+2.78%
201.18203.75197.17200.79+2.53%
197.54199.40193.55195.84-1.29%
192.60199.67191.12198.39+1.09%
204.04205.66195.76196.25-3.96%
206.00211.48201.60204.34+0.44%
203.45206.44201.42203.45+2.03%
199.11203.26197.97199.41+0.79%
204.88206.59197.15197.84-3.56%
202.86205.39198.99205.14+1.08%
207.39210.00202.91202.95-1.60%
201.69207.46197.07206.24+0.19%
205.73209.25204.34205.85-2.24%
213.04221.60209.12210.56+0.74%
206.97212.36206.16209.02+2.31%
205.22207.89200.16204.31-3.62%
225.65226.62207.82211.98-7.89%
232.25234.52227.06230.15-2.39%
244.74244.99234.00235.79-2.73%
245.00245.00235.83242.40+0.40%
234.25242.27231.18241.44+4.39%
233.16234.96230.65231.28-1.47%
229.86235.53228.80234.73+1.00%
235.00236.20230.28232.40-1.37%
236.50240.69233.95235.63-0.11%
235.01237.18229.24235.90-0.12%
226.13237.29224.55236.19+4.77%
230.23234.27225.17225.44-1.32%
228.76229.52224.41228.46+1.19%
225.83230.24225.53225.78-0.30%
216.20226.92214.70226.46+4.89%
213.49218.39212.05215.91+3.46%
211.73213.97206.84208.69-3.29%
226.86229.35214.81215.79-4.67%
227.22229.17221.87226.35-0.34%
224.00228.29222.53227.13+1.95%
223.38226.14221.34222.78-1.54%
224.07227.12222.29226.27+2.03%
228.25230.41221.05221.77-3.90%
228.44232.28228.00230.78+2.35%
224.96227.95223.09225.49+0.74%
228.50230.27222.97223.84-3.25%
235.05239.54230.58231.35+0.15%
226.79238.34223.76231.00-0.97%
238.70240.01232.26233.27-3.21%
242.55242.99239.96241.01-0.38%
240.86243.03239.60241.92+1.95%
237.22238.25235.67237.30+0.30%
236.00239.13234.76236.60+0.51%
230.47235.54229.18235.40+1.64%
227.13231.72225.69231.60+1.57%
227.33230.06224.21228.03-0.68%
230.99231.50228.04229.59-0.74%
230.18231.60221.26231.31-0.04%
234.29237.17230.34231.40-0.78%
230.40233.38228.43233.22+2.51%
230.39230.73227.37227.51-1.25%
232.32233.45230.20230.38-0.61%
230.96232.70230.73231.80-0.30%
232.88232.88231.03232.49+0.25%
233.00234.38231.73231.90-0.34%
231.30234.47230.82232.69-0.35%
232.77235.13230.64233.51+1.53%
226.46230.49224.04229.98+1.77%
226.96227.32223.03225.97+1.45%
227.88229.07221.57222.73-1.84%
230.56231.86226.10226.91-1.64%
230.46232.47229.46230.70+0.23%
244.77244.93229.42230.16-5.78%
243.19247.22242.03244.29+0.07%
236.92244.74235.93244.13+3.36%
234.84236.47234.08236.20+0.95%
235.98237.70233.27233.98-0.16%
233.56235.59231.95234.36+0.41%
230.70234.06229.88233.41+1.13%
228.82231.26226.37230.80+0.54%
228.46230.32226.37229.55+1.68%
224.96227.25221.33225.75-0.18%
226.40227.64225.07226.15+0.63%
222.26226.94222.26224.73+1.11%
222.44224.18219.42222.26+0.92%
219.96222.30218.85220.23+0.59%
214.20220.92213.56218.93+2.07%
238.50239.36213.88214.49-7.96%
230.88235.83230.00233.04+0.65%
232.99233.70229.86231.54-1.14%
236.57238.92232.49234.21-1.31%
232.92240.52230.59237.33+0.44%
244.26245.43235.30236.28-4.08%
247.31249.53246.30246.32-0.34%
246.50247.48245.04247.16-0.24%
245.50249.04243.04247.76+2.20%
239.39242.55237.28242.42-0.03%
249.21249.87241.61242.50-2.61%
243.27250.67242.53249.00+2.24%
243.56246.03241.91243.55-1.34%
248.57248.59245.00246.87-0.06%
244.54247.92243.96247.01+1.46%
240.96247.34240.00243.45+1.12%
244.08246.13236.21240.76+1.78%
237.84239.75233.84236.54-0.08%
237.24238.99235.86236.74+0.46%
236.42237.63235.44235.65+0.67%
230.09234.68230.09234.09+2.18%
234.50237.50227.29229.10+0.39%
230.35234.50227.61228.22+1.00%
225.00226.96224.07225.96+1.34%
223.20224.53222.09222.98-0.54%
224.89226.50221.52224.19+0.67%
224.60226.10221.41222.69+0.92%
215.63222.12212.32220.65+0.58%
218.69220.18217.14219.38+2.24%
223.91224.25214.29214.57-3.55%
225.68226.40220.50222.46-0.88%
223.30225.27221.08224.43—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TEL chart for longer ranges.