TE Connectivity plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 151.21 | 152.30 | 150.07 | 150.40 | 145.24 | 1,290,800 |
| 2024-05-24 | 151.02 | 152.18 | 150.68 | 150.87 | 145.70 | 1,180,100 |
| 2024-05-23 | 152.32 | 152.32 | 149.83 | 150.00 | 144.86 | 1,753,100 |
| 2024-05-22 | 151.49 | 152.79 | 151.17 | 151.66 | 145.83 | 1,411,800 |
| 2024-05-21 | 151.02 | 152.31 | 150.90 | 151.80 | 145.97 | 993,900 |
| 2024-05-20 | 150.83 | 151.95 | 150.20 | 151.69 | 145.86 | 756,000 |
| 2024-05-17 | 151.57 | 151.59 | 150.57 | 151.01 | 145.21 | 1,048,200 |
| 2024-05-16 | 151.63 | 152.14 | 150.97 | 151.09 | 145.29 | 1,506,300 |
| 2024-05-15 | 150.00 | 151.73 | 149.79 | 151.46 | 145.64 | 1,341,900 |
| 2024-05-14 | 148.50 | 149.43 | 148.05 | 149.29 | 143.55 | 1,197,800 |
| 2024-05-13 | 146.82 | 147.95 | 146.68 | 147.84 | 142.16 | 1,437,400 |
| 2024-05-10 | 147.00 | 147.19 | 145.88 | 146.19 | 140.57 | 1,217,900 |
| 2024-05-09 | 145.00 | 146.35 | 144.49 | 146.10 | 140.49 | 1,324,100 |
| 2024-05-08 | 142.48 | 144.91 | 142.48 | 144.80 | 139.24 | 1,279,900 |
| 2024-05-07 | 142.96 | 144.04 | 142.92 | 143.24 | 137.74 | 1,419,700 |
| 2024-05-06 | 142.48 | 142.85 | 141.15 | 142.22 | 136.76 | 1,951,400 |
| 2024-05-03 | 141.65 | 142.94 | 140.26 | 142.00 | 136.54 | 1,197,900 |
| 2024-05-02 | 141.03 | 141.76 | 137.61 | 140.01 | 134.63 | 1,719,700 |
| 2024-05-01 | 140.26 | 141.99 | 139.42 | 139.45 | 134.09 | 1,410,200 |
| 2024-04-30 | 142.61 | 143.45 | 141.43 | 141.48 | 136.04 | 2,083,900 |
| 2024-04-29 | 141.51 | 142.82 | 141.44 | 142.82 | 137.33 | 1,695,100 |
| 2024-04-26 | 141.15 | 141.96 | 140.02 | 140.21 | 134.82 | 2,653,800 |
| 2024-04-25 | 141.36 | 141.45 | 138.49 | 140.48 | 135.08 | 3,219,400 |
| 2024-04-24 | 141.96 | 142.60 | 138.37 | 140.00 | 134.62 | 5,767,100 |
| 2024-04-23 | 143.99 | 145.61 | 142.98 | 143.23 | 137.73 | 2,993,600 |
| 2024-04-22 | 141.47 | 144.11 | 140.39 | 143.77 | 138.25 | 3,026,200 |
| 2024-04-19 | 140.65 | 141.33 | 140.12 | 140.55 | 135.15 | 4,138,000 |
| 2024-04-18 | 141.75 | 142.65 | 140.29 | 140.48 | 135.08 | 2,295,900 |
| 2024-04-17 | 143.56 | 143.76 | 140.93 | 141.48 | 136.04 | 1,865,300 |
| 2024-04-16 | 142.10 | 143.95 | 141.83 | 142.85 | 137.36 | 1,794,700 |
| 2024-04-15 | 144.68 | 145.44 | 141.54 | 142.02 | 136.56 | 1,455,000 |
| 2024-04-12 | 145.07 | 145.99 | 142.80 | 142.98 | 137.49 | 1,946,600 |
| 2024-04-11 | 145.78 | 146.96 | 143.72 | 146.71 | 141.07 | 1,322,100 |
| 2024-04-10 | 145.64 | 146.44 | 144.16 | 144.94 | 139.37 | 3,264,800 |
| 2024-04-09 | 147.24 | 147.98 | 146.34 | 147.87 | 142.19 | 1,541,400 |
| 2024-04-08 | 145.53 | 145.70 | 144.47 | 144.78 | 139.22 | 1,209,800 |
| 2024-04-05 | 144.73 | 145.79 | 143.46 | 144.65 | 139.09 | 1,105,700 |
| 2024-04-04 | 147.87 | 147.96 | 143.92 | 144.48 | 138.93 | 2,106,800 |
| 2024-04-03 | 142.82 | 145.77 | 142.82 | 145.68 | 140.08 | 1,753,900 |
| 2024-04-02 | 142.29 | 143.35 | 141.74 | 142.69 | 137.21 | 1,850,300 |
| 2024-04-01 | 145.10 | 145.25 | 143.62 | 143.96 | 138.43 | 1,371,200 |
| 2024-03-28 | 145.65 | 146.24 | 144.86 | 145.24 | 139.66 | 1,544,800 |
| 2024-03-27 | 142.73 | 145.24 | 142.73 | 144.93 | 139.36 | 2,502,200 |
| 2024-03-26 | 141.66 | 142.28 | 141.44 | 141.63 | 136.19 | 1,625,500 |
| 2024-03-25 | 144.00 | 144.00 | 141.59 | 141.61 | 136.17 | 1,757,500 |
| 2024-03-22 | 143.89 | 144.44 | 143.12 | 143.31 | 137.80 | 1,526,700 |
| 2024-03-21 | 142.67 | 145.02 | 142.48 | 143.99 | 138.46 | 3,178,900 |
| 2024-03-20 | 140.99 | 142.00 | 140.08 | 141.33 | 135.90 | 1,772,600 |
| 2024-03-19 | 139.86 | 141.44 | 139.77 | 140.67 | 135.27 | 2,137,100 |
| 2024-03-18 | 140.09 | 141.49 | 139.90 | 140.00 | 134.62 | 2,565,400 |
| 2024-03-15 | 138.16 | 139.84 | 138.16 | 139.16 | 133.81 | 2,979,100 |
| 2024-03-14 | 140.98 | 141.29 | 138.90 | 139.45 | 134.09 | 1,716,200 |
| 2024-03-13 | 141.04 | 141.87 | 140.59 | 141.39 | 135.96 | 1,582,000 |
| 2024-03-12 | 142.13 | 142.13 | 140.24 | 140.54 | 135.14 | 1,653,100 |
| 2024-03-11 | 139.46 | 141.46 | 139.46 | 141.03 | 135.61 | 2,153,500 |
| 2024-03-08 | 142.85 | 143.27 | 140.37 | 140.53 | 135.13 | 2,069,100 |
| 2024-03-07 | 142.00 | 143.08 | 141.73 | 142.46 | 136.99 | 1,874,200 |
| 2024-03-06 | 141.83 | 143.26 | 141.34 | 141.41 | 135.98 | 3,034,400 |
| 2024-03-05 | 142.25 | 143.31 | 139.75 | 140.24 | 134.85 | 2,254,300 |
| 2024-03-04 | 143.65 | 144.11 | 143.04 | 143.06 | 137.56 | 2,295,700 |
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.