TE Connectivity plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 143.29 | 144.17 | 142.32 | 143.74 | 138.22 | 1,626,700 |
| 2024-02-29 | 144.07 | 144.47 | 143.07 | 143.56 | 138.04 | 2,693,400 |
| 2024-02-28 | 143.03 | 144.11 | 142.67 | 143.10 | 137.60 | 1,634,300 |
| 2024-02-27 | 143.83 | 144.43 | 143.07 | 143.63 | 138.11 | 2,799,900 |
| 2024-02-26 | 143.17 | 143.69 | 142.62 | 142.79 | 137.30 | 1,963,800 |
| 2024-02-23 | 144.00 | 144.33 | 142.45 | 143.11 | 137.61 | 1,273,500 |
| 2024-02-22 | 143.55 | 144.03 | 142.21 | 143.63 | 138.11 | 1,700,500 |
| 2024-02-21 | 140.25 | 140.93 | 139.76 | 140.74 | 135.33 | 1,789,300 |
| 2024-02-20 | 141.04 | 141.44 | 139.36 | 140.22 | 134.83 | 2,012,800 |
| 2024-02-16 | 143.22 | 144.06 | 142.31 | 142.40 | 136.93 | 1,951,800 |
| 2024-02-15 | 142.80 | 144.63 | 142.77 | 143.17 | 137.67 | 2,587,900 |
| 2024-02-14 | 141.92 | 142.96 | 141.12 | 142.80 | 136.75 | 2,789,900 |
| 2024-02-13 | 141.19 | 142.06 | 139.31 | 140.74 | 134.77 | 1,953,300 |
| 2024-02-12 | 143.94 | 145.01 | 143.08 | 143.29 | 137.22 | 2,281,600 |
| 2024-02-09 | 143.16 | 144.45 | 142.74 | 144.05 | 137.94 | 1,401,700 |
| 2024-02-08 | 142.20 | 143.25 | 141.53 | 143.11 | 137.04 | 1,781,100 |
| 2024-02-07 | 141.80 | 142.49 | 140.85 | 141.99 | 135.97 | 3,090,600 |
| 2024-02-06 | 140.76 | 141.79 | 140.11 | 141.55 | 135.55 | 1,885,500 |
| 2024-02-05 | 142.13 | 142.46 | 140.26 | 140.79 | 134.82 | 1,632,900 |
| 2024-02-02 | 141.72 | 143.54 | 141.04 | 142.82 | 136.77 | 1,315,000 |
| 2024-02-01 | 142.50 | 142.61 | 140.20 | 142.25 | 136.22 | 3,586,400 |
| 2024-01-31 | 144.00 | 144.57 | 141.99 | 142.19 | 136.16 | 2,766,500 |
| 2024-01-30 | 145.81 | 146.84 | 145.19 | 145.23 | 139.07 | 1,233,100 |
| 2024-01-29 | 143.04 | 145.73 | 142.60 | 145.67 | 139.49 | 1,856,800 |
| 2024-01-26 | 145.80 | 145.82 | 143.47 | 144.48 | 138.36 | 3,302,400 |
| 2024-01-25 | 144.52 | 145.00 | 142.86 | 144.26 | 138.14 | 3,641,700 |
| 2024-01-24 | 143.39 | 146.83 | 141.55 | 143.63 | 137.54 | 4,074,200 |
| 2024-01-23 | 133.64 | 135.19 | 133.57 | 134.65 | 128.94 | 2,745,900 |
| 2024-01-22 | 133.00 | 134.09 | 133.00 | 133.20 | 127.55 | 3,008,700 |
| 2024-01-19 | 131.16 | 132.54 | 129.92 | 132.54 | 126.92 | 2,624,600 |
| 2024-01-18 | 130.00 | 130.47 | 128.91 | 130.46 | 124.93 | 2,997,600 |
| 2024-01-17 | 129.33 | 130.20 | 128.52 | 129.13 | 123.66 | 2,045,900 |
| 2024-01-16 | 131.17 | 131.49 | 128.70 | 130.74 | 125.20 | 2,580,500 |
| 2024-01-12 | 132.25 | 133.32 | 131.46 | 131.93 | 126.34 | 1,973,200 |
| 2024-01-11 | 132.92 | 133.24 | 131.22 | 132.10 | 126.50 | 2,143,700 |
| 2024-01-10 | 133.00 | 133.53 | 132.47 | 133.17 | 127.52 | 1,842,400 |
| 2024-01-09 | 132.07 | 133.81 | 132.07 | 133.16 | 127.52 | 1,270,000 |
| 2024-01-08 | 133.62 | 134.19 | 132.52 | 133.85 | 128.18 | 1,525,900 |
| 2024-01-05 | 131.76 | 133.30 | 131.56 | 132.35 | 126.74 | 1,825,700 |
| 2024-01-04 | 135.00 | 135.04 | 131.96 | 132.46 | 126.84 | 2,634,700 |
| 2024-01-03 | 137.77 | 138.14 | 136.84 | 137.13 | 131.32 | 1,685,000 |
| 2024-01-02 | 139.29 | 139.70 | 138.09 | 138.92 | 133.03 | 1,367,700 |
| 2023-12-29 | 140.69 | 141.23 | 140.04 | 140.50 | 134.54 | 795,900 |
| 2023-12-28 | 141.16 | 141.34 | 140.44 | 141.07 | 135.09 | 626,100 |
| 2023-12-27 | 141.27 | 141.46 | 140.24 | 140.77 | 134.80 | 809,200 |
| 2023-12-26 | 141.20 | 141.78 | 140.51 | 141.33 | 135.34 | 660,200 |
| 2023-12-22 | 140.70 | 141.61 | 139.96 | 140.97 | 134.99 | 786,500 |
| 2023-12-21 | 139.49 | 140.04 | 138.63 | 139.88 | 133.95 | 1,046,100 |
| 2023-12-20 | 140.31 | 141.64 | 138.42 | 138.51 | 132.64 | 1,513,000 |
| 2023-12-19 | 141.43 | 142.00 | 140.65 | 141.12 | 135.14 | 1,162,500 |
| 2023-12-18 | 141.87 | 142.05 | 140.88 | 140.98 | 135.00 | 1,318,500 |
| 2023-12-15 | 141.75 | 142.88 | 139.12 | 141.62 | 135.62 | 3,172,300 |
| 2023-12-14 | 139.39 | 143.81 | 138.98 | 143.34 | 137.26 | 2,006,000 |
| 2023-12-13 | 137.22 | 138.00 | 135.11 | 137.89 | 132.04 | 1,634,300 |
| 2023-12-12 | 135.80 | 136.04 | 135.01 | 135.50 | 129.76 | 1,020,000 |
| 2023-12-11 | 134.06 | 136.31 | 133.71 | 135.76 | 130.00 | 1,170,400 |
| 2023-12-08 | 132.02 | 133.69 | 131.46 | 133.32 | 127.67 | 1,445,600 |
| 2023-12-07 | 131.56 | 132.91 | 130.82 | 132.37 | 126.76 | 1,245,200 |
| 2023-12-06 | 130.81 | 131.88 | 130.28 | 131.23 | 125.67 | 1,080,000 |
| 2023-12-05 | 130.31 | 130.31 | 128.81 | 129.69 | 124.19 | 941,700 |
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.