TE Connectivity plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 152.88 | 153.44 | 150.40 | 150.69 | 145.52 | 1,412,000 |
| 2024-08-21 | 151.30 | 152.95 | 151.20 | 152.71 | 147.48 | 1,492,700 |
| 2024-08-20 | 150.18 | 151.30 | 149.90 | 150.08 | 144.94 | 760,100 |
| 2024-08-19 | 149.74 | 150.58 | 148.78 | 150.51 | 145.35 | 856,700 |
| 2024-08-16 | 148.74 | 149.55 | 148.06 | 149.43 | 144.31 | 1,022,100 |
| 2024-08-15 | 147.24 | 149.20 | 146.30 | 149.04 | 143.93 | 1,109,400 |
| 2024-08-14 | 146.66 | 146.66 | 145.03 | 145.13 | 140.15 | 1,254,300 |
| 2024-08-13 | 146.20 | 146.79 | 145.05 | 146.43 | 141.41 | 1,034,900 |
| 2024-08-12 | 144.26 | 145.45 | 143.89 | 144.70 | 139.74 | 1,014,800 |
| 2024-08-09 | 142.76 | 144.47 | 142.50 | 143.99 | 139.05 | 1,085,700 |
| 2024-08-08 | 142.98 | 143.57 | 141.66 | 143.46 | 138.54 | 2,196,700 |
| 2024-08-07 | 144.78 | 145.93 | 141.93 | 141.97 | 137.10 | 2,478,400 |
| 2024-08-06 | 143.84 | 146.14 | 142.90 | 142.93 | 138.03 | 1,888,800 |
| 2024-08-05 | 146.83 | 146.90 | 141.69 | 143.44 | 138.52 | 2,108,500 |
| 2024-08-02 | 148.11 | 148.43 | 144.89 | 145.40 | 140.42 | 1,980,500 |
| 2024-08-01 | 155.04 | 156.18 | 149.25 | 150.31 | 145.16 | 1,758,300 |
| 2024-07-31 | 153.10 | 156.23 | 151.35 | 154.33 | 149.04 | 2,251,500 |
| 2024-07-30 | 155.84 | 156.39 | 152.26 | 152.95 | 147.71 | 1,432,600 |
| 2024-07-29 | 156.38 | 156.67 | 154.37 | 155.77 | 150.43 | 1,417,900 |
| 2024-07-26 | 156.73 | 157.48 | 155.45 | 156.38 | 151.02 | 1,185,200 |
| 2024-07-25 | 156.54 | 157.97 | 154.37 | 154.54 | 149.24 | 2,706,700 |
| 2024-07-24 | 153.85 | 159.98 | 152.65 | 156.85 | 151.47 | 4,501,600 |
| 2024-07-23 | 151.29 | 152.72 | 150.40 | 151.40 | 146.21 | 2,217,200 |
| 2024-07-22 | 151.37 | 153.41 | 149.94 | 152.94 | 147.70 | 1,601,400 |
| 2024-07-19 | 156.64 | 157.04 | 150.59 | 150.69 | 145.52 | 4,178,600 |
| 2024-07-18 | 157.11 | 159.58 | 156.19 | 156.49 | 151.13 | 1,792,300 |
| 2024-07-17 | 158.10 | 158.98 | 157.02 | 157.05 | 151.67 | 1,864,900 |
| 2024-07-16 | 157.22 | 159.75 | 156.45 | 159.66 | 154.19 | 2,015,900 |
| 2024-07-15 | 156.46 | 157.49 | 155.93 | 156.18 | 150.83 | 1,613,500 |
| 2024-07-12 | 155.62 | 157.42 | 155.08 | 155.81 | 150.47 | 1,272,200 |
| 2024-07-11 | 154.79 | 155.10 | 153.95 | 154.76 | 149.45 | 1,601,300 |
| 2024-07-10 | 150.43 | 153.80 | 150.15 | 153.51 | 148.25 | 1,507,700 |
| 2024-07-09 | 151.02 | 151.38 | 149.74 | 149.76 | 144.63 | 1,435,500 |
| 2024-07-08 | 150.05 | 150.84 | 149.61 | 150.66 | 145.50 | 2,174,100 |
| 2024-07-05 | 148.36 | 149.77 | 147.66 | 149.43 | 144.31 | 1,508,500 |
| 2024-07-03 | 150.14 | 150.23 | 148.49 | 148.78 | 143.68 | 767,000 |
| 2024-07-02 | 148.03 | 150.57 | 147.53 | 149.94 | 144.80 | 1,241,300 |
| 2024-07-01 | 150.41 | 150.59 | 147.78 | 148.47 | 143.38 | 1,367,900 |
| 2024-06-28 | 149.45 | 151.03 | 148.71 | 150.43 | 145.27 | 1,854,200 |
| 2024-06-27 | 148.10 | 148.88 | 147.82 | 148.71 | 143.61 | 924,000 |
| 2024-06-26 | 148.72 | 149.08 | 147.16 | 147.84 | 142.77 | 1,879,600 |
| 2024-06-25 | 150.79 | 150.79 | 148.13 | 149.49 | 144.37 | 1,588,600 |
| 2024-06-24 | 152.35 | 153.54 | 151.09 | 151.10 | 145.92 | 1,674,500 |
| 2024-06-21 | 150.69 | 152.33 | 149.55 | 152.00 | 146.79 | 3,158,500 |
| 2024-06-20 | 150.97 | 152.00 | 149.72 | 150.50 | 145.34 | 1,947,800 |
| 2024-06-18 | 151.11 | 152.78 | 150.55 | 151.18 | 146.00 | 1,823,400 |
| 2024-06-17 | 147.68 | 150.24 | 146.67 | 150.18 | 145.03 | 1,584,300 |
| 2024-06-14 | 149.20 | 150.08 | 144.95 | 147.35 | 142.30 | 2,534,300 |
| 2024-06-13 | 150.21 | 150.61 | 148.35 | 150.56 | 145.40 | 1,575,300 |
| 2024-06-12 | 150.62 | 151.99 | 149.54 | 150.72 | 145.55 | 1,229,300 |
| 2024-06-11 | 149.13 | 149.58 | 148.14 | 149.56 | 144.43 | 1,196,400 |
| 2024-06-10 | 148.52 | 149.78 | 148.52 | 149.67 | 144.54 | 1,440,600 |
| 2024-06-07 | 148.87 | 150.31 | 148.47 | 149.17 | 144.06 | 1,548,500 |
| 2024-06-06 | 150.00 | 150.01 | 149.00 | 149.33 | 144.21 | 1,089,600 |
| 2024-06-05 | 148.96 | 150.06 | 148.16 | 149.99 | 144.85 | 1,205,400 |
| 2024-06-04 | 148.32 | 148.61 | 146.97 | 148.19 | 143.11 | 1,161,500 |
| 2024-06-03 | 150.00 | 150.24 | 147.92 | 149.11 | 144.00 | 1,600,400 |
| 2024-05-31 | 147.69 | 149.89 | 146.58 | 149.70 | 144.57 | 2,167,600 |
| 2024-05-30 | 148.32 | 148.64 | 147.18 | 148.25 | 143.17 | 1,179,600 |
| 2024-05-29 | 148.87 | 148.95 | 147.38 | 147.99 | 142.92 | 1,452,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.7800 USD |
| 2026-05-22 | 0.7800 USD |
| 2026-02-20 | 0.7100 USD |
| 2025-11-21 | 0.7100 USD |
| 2025-08-22 | 0.7100 USD |
| 2025-05-21 | 0.7100 USD |
| 2025-02-21 | 0.6500 USD |
| 2024-11-22 | 0.6500 USD |
| 2024-08-23 | 0.6500 USD |
| 2024-05-23 | 0.6500 USD |
| 2024-02-15 | 0.5900 USD |
| 2023-11-16 | 0.5900 USD |
| 2023-08-17 | 0.5900 USD |
| 2023-05-18 | 0.5900 USD |
| 2023-02-16 | 0.5600 USD |
| 2022-11-17 | 0.5600 USD |
| 2022-08-18 | 0.5600 USD |
| 2022-05-19 | 0.5600 USD |
| 2022-02-17 | 0.5000 USD |
| 2021-11-18 | 0.5000 USD |
| 2021-08-19 | 0.5000 USD |
| 2021-05-20 | 0.5000 USD |
| 2021-02-18 | 0.4800 USD |
| 2020-11-19 | 0.4800 USD |
| 2020-08-20 | 0.4800 USD |
| 2020-05-21 | 0.4800 USD |
| 2020-02-20 | 0.4600 USD |
| 2019-11-21 | 0.4600 USD |
| 2019-08-22 | 0.4600 USD |
| 2019-05-23 | 0.4600 USD |
| 2019-02-21 | 0.4400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.