TE Connectivity plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 115.02 | 116.39 | 114.66 | 114.85 | 108.01 | 1,310,200 |
| 2022-12-19 | 116.54 | 117.27 | 114.35 | 115.54 | 108.66 | 1,416,500 |
| 2022-12-16 | 117.34 | 117.88 | 114.91 | 116.44 | 109.50 | 3,082,000 |
| 2022-12-15 | 122.23 | 122.28 | 118.66 | 119.12 | 112.02 | 2,827,100 |
| 2022-12-14 | 125.12 | 126.44 | 122.70 | 124.25 | 116.85 | 1,711,700 |
| 2022-12-13 | 127.63 | 127.85 | 124.20 | 125.51 | 118.03 | 1,396,900 |
| 2022-12-12 | 121.53 | 124.31 | 121.37 | 123.88 | 116.50 | 1,597,700 |
| 2022-12-09 | 122.59 | 123.22 | 121.00 | 121.73 | 114.48 | 1,203,900 |
| 2022-12-08 | 122.54 | 122.81 | 121.53 | 122.13 | 114.85 | 1,484,900 |
| 2022-12-07 | 120.41 | 121.99 | 119.88 | 121.56 | 114.32 | 1,071,100 |
| 2022-12-06 | 123.66 | 124.10 | 120.36 | 120.83 | 113.63 | 1,325,500 |
| 2022-12-05 | 124.99 | 125.45 | 123.14 | 123.95 | 116.56 | 1,069,000 |
| 2022-12-02 | 124.96 | 126.28 | 123.89 | 125.78 | 118.29 | 1,617,500 |
| 2022-12-01 | 128.00 | 128.00 | 126.05 | 126.80 | 119.24 | 1,361,400 |
| 2022-11-30 | 124.33 | 126.19 | 122.11 | 126.12 | 118.60 | 2,984,000 |
| 2022-11-29 | 124.57 | 125.43 | 123.07 | 123.94 | 116.55 | 1,172,900 |
| 2022-11-28 | 126.67 | 126.98 | 124.10 | 124.62 | 117.19 | 1,823,300 |
| 2022-11-25 | 127.68 | 128.61 | 127.31 | 127.99 | 120.36 | 654,200 |
| 2022-11-23 | 127.00 | 127.66 | 126.19 | 127.26 | 119.68 | 1,666,600 |
| 2022-11-22 | 125.07 | 126.60 | 125.07 | 126.57 | 119.03 | 1,624,400 |
| 2022-11-21 | 125.96 | 126.47 | 124.23 | 124.69 | 117.26 | 1,053,700 |
| 2022-11-18 | 126.39 | 126.86 | 125.23 | 126.39 | 118.86 | 1,454,100 |
| 2022-11-17 | 122.52 | 124.66 | 121.60 | 124.39 | 116.98 | 2,009,800 |
| 2022-11-16 | 126.36 | 127.73 | 125.32 | 125.76 | 117.74 | 2,113,200 |
| 2022-11-15 | 126.74 | 128.55 | 125.57 | 127.03 | 118.93 | 1,974,800 |
| 2022-11-14 | 124.00 | 127.26 | 123.50 | 124.52 | 116.58 | 2,487,500 |
| 2022-11-11 | 122.90 | 125.86 | 122.00 | 124.11 | 116.19 | 2,773,800 |
| 2022-11-10 | 119.73 | 122.71 | 118.92 | 122.15 | 114.36 | 2,050,700 |
| 2022-11-09 | 116.39 | 116.39 | 113.98 | 114.20 | 106.92 | 1,646,500 |
| 2022-11-08 | 117.21 | 118.47 | 116.14 | 117.15 | 109.68 | 2,218,100 |
| 2022-11-07 | 117.91 | 117.99 | 115.56 | 116.79 | 109.34 | 2,302,800 |
| 2022-11-04 | 115.39 | 116.92 | 114.65 | 116.68 | 109.24 | 1,559,500 |
| 2022-11-03 | 113.00 | 115.50 | 110.88 | 112.95 | 105.75 | 2,271,200 |
| 2022-11-02 | 117.15 | 118.38 | 113.02 | 113.64 | 106.39 | 4,040,100 |
| 2022-11-01 | 123.69 | 124.08 | 121.76 | 123.44 | 115.57 | 1,902,300 |
| 2022-10-31 | 121.84 | 123.39 | 121.55 | 122.23 | 114.43 | 2,088,400 |
| 2022-10-28 | 119.65 | 123.07 | 119.56 | 122.65 | 114.83 | 1,146,900 |
| 2022-10-27 | 120.00 | 120.80 | 118.77 | 119.00 | 111.41 | 1,570,200 |
| 2022-10-26 | 117.23 | 119.96 | 116.51 | 118.85 | 111.27 | 1,540,400 |
| 2022-10-25 | 114.96 | 117.28 | 114.38 | 117.27 | 109.79 | 1,584,400 |
| 2022-10-24 | 115.14 | 116.31 | 113.53 | 115.48 | 108.12 | 1,321,300 |
| 2022-10-21 | 110.71 | 115.19 | 110.41 | 114.89 | 107.56 | 1,151,500 |
| 2022-10-20 | 112.39 | 113.96 | 110.18 | 110.91 | 103.84 | 1,152,000 |
| 2022-10-19 | 112.21 | 112.83 | 110.60 | 112.03 | 104.89 | 1,175,200 |
| 2022-10-18 | 114.97 | 115.82 | 111.63 | 112.91 | 105.71 | 1,180,000 |
| 2022-10-17 | 110.12 | 112.16 | 109.88 | 111.91 | 104.77 | 1,583,100 |
| 2022-10-14 | 112.26 | 112.76 | 107.49 | 107.52 | 100.66 | 1,609,600 |
| 2022-10-13 | 106.02 | 112.16 | 104.76 | 111.46 | 104.35 | 1,510,700 |
| 2022-10-12 | 110.35 | 110.35 | 107.88 | 108.14 | 101.24 | 1,377,500 |
| 2022-10-11 | 111.20 | 112.50 | 109.00 | 109.92 | 102.91 | 1,490,300 |
| 2022-10-10 | 115.62 | 115.62 | 111.43 | 111.67 | 104.55 | 1,261,400 |
| 2022-10-07 | 116.44 | 117.22 | 113.44 | 114.16 | 106.88 | 1,610,400 |
| 2022-10-06 | 117.85 | 118.88 | 116.64 | 118.08 | 110.55 | 1,557,200 |
| 2022-10-05 | 116.80 | 119.01 | 116.21 | 118.22 | 110.68 | 1,157,900 |
| 2022-10-04 | 116.76 | 118.55 | 116.56 | 118.53 | 110.97 | 1,131,100 |
| 2022-10-03 | 112.03 | 115.13 | 111.32 | 114.32 | 107.03 | 1,267,900 |
| 2022-09-30 | 112.05 | 113.98 | 110.19 | 110.36 | 103.32 | 1,773,600 |
| 2022-09-29 | 113.52 | 113.97 | 111.18 | 112.54 | 105.36 | 1,554,300 |
| 2022-09-28 | 113.32 | 115.88 | 112.61 | 115.22 | 107.87 | 1,232,100 |
| 2022-09-27 | 114.97 | 115.36 | 112.15 | 113.44 | 106.21 | 1,170,900 |
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.