TE Connectivity plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 198.11 | 203.92 | 196.82 | 198.79 | 198.02 | 3,585,200 |
| 2026-07-22 | 199.33 | 201.00 | 190.27 | 200.28 | 199.50 | 8,791,800 |
| 2026-07-21 | 206.15 | 211.99 | 204.74 | 209.01 | 208.20 | 3,172,700 |
| 2026-07-20 | 205.25 | 206.69 | 201.59 | 203.14 | 202.35 | 3,005,800 |
| 2026-07-17 | 198.14 | 204.30 | 196.87 | 203.31 | 202.52 | 2,452,900 |
| 2026-07-16 | 198.45 | 203.78 | 197.68 | 202.57 | 201.78 | 2,422,600 |
| 2026-07-15 | 202.84 | 204.29 | 197.38 | 201.34 | 200.56 | 1,819,400 |
| 2026-07-14 | 201.26 | 203.82 | 199.44 | 200.98 | 200.20 | 1,472,600 |
| 2026-07-13 | 199.64 | 203.27 | 197.17 | 198.18 | 197.41 | 1,974,000 |
| 2026-07-10 | 199.57 | 204.25 | 199.15 | 200.36 | 199.58 | 1,929,200 |
| 2026-07-09 | 200.39 | 201.92 | 195.90 | 198.91 | 198.14 | 2,782,800 |
| 2026-07-08 | 194.29 | 197.05 | 191.66 | 196.24 | 195.48 | 1,889,500 |
| 2026-07-07 | 197.83 | 199.07 | 194.34 | 197.84 | 197.07 | 1,855,300 |
| 2026-07-06 | 198.42 | 203.11 | 198.25 | 200.15 | 199.37 | 1,589,100 |
| 2026-07-02 | 201.44 | 205.67 | 195.22 | 197.44 | 196.67 | 1,883,800 |
| 2026-07-01 | 200.50 | 204.86 | 199.02 | 201.44 | 200.66 | 2,066,500 |
| 2026-06-30 | 198.20 | 203.67 | 197.81 | 201.61 | 200.83 | 3,290,300 |
| 2026-06-29 | 197.44 | 199.52 | 194.28 | 198.30 | 197.53 | 1,821,100 |
| 2026-06-26 | 196.69 | 198.41 | 194.87 | 197.74 | 196.97 | 3,579,000 |
| 2026-06-25 | 201.82 | 204.62 | 198.75 | 200.07 | 199.29 | 2,230,700 |
| 2026-06-24 | 201.00 | 202.70 | 195.57 | 198.55 | 197.78 | 3,209,500 |
| 2026-06-23 | 206.30 | 207.96 | 203.04 | 203.05 | 202.26 | 2,359,200 |
| 2026-06-22 | 214.81 | 216.99 | 210.66 | 212.69 | 211.86 | 2,534,800 |
| 2026-06-18 | 216.65 | 219.33 | 216.04 | 217.64 | 216.79 | 3,407,300 |
| 2026-06-17 | 220.34 | 220.57 | 211.51 | 212.20 | 211.37 | 2,063,700 |
| 2026-06-16 | 216.94 | 218.66 | 213.10 | 217.00 | 216.16 | 2,166,600 |
| 2026-06-15 | 217.34 | 218.99 | 214.74 | 216.14 | 215.30 | 2,148,900 |
| 2026-06-12 | 210.39 | 212.33 | 207.57 | 210.38 | 209.56 | 1,945,900 |
| 2026-06-11 | 202.21 | 208.22 | 201.48 | 207.74 | 206.93 | 2,882,800 |
| 2026-06-10 | 208.28 | 213.33 | 200.42 | 202.00 | 201.21 | 2,817,700 |
| 2026-06-09 | 210.10 | 216.62 | 202.55 | 210.91 | 210.09 | 3,298,600 |
| 2026-06-08 | 213.03 | 213.93 | 201.51 | 205.61 | 204.81 | 3,506,600 |
| 2026-06-05 | 217.13 | 217.91 | 210.75 | 212.65 | 211.82 | 1,876,600 |
| 2026-06-04 | 215.91 | 223.76 | 215.00 | 220.75 | 219.89 | 2,367,700 |
| 2026-06-03 | 216.58 | 223.32 | 215.29 | 218.39 | 217.54 | 2,259,100 |
| 2026-06-02 | 211.48 | 216.17 | 210.09 | 214.73 | 213.89 | 2,218,100 |
| 2026-06-01 | 211.00 | 216.28 | 208.57 | 211.09 | 210.27 | 2,106,200 |
| 2026-05-29 | 211.09 | 214.83 | 210.01 | 213.41 | 212.58 | 3,972,400 |
| 2026-05-28 | 208.75 | 212.30 | 205.61 | 210.33 | 209.51 | 3,807,800 |
| 2026-05-27 | 209.96 | 210.85 | 206.33 | 208.75 | 207.94 | 2,363,500 |
| 2026-05-26 | 207.77 | 212.10 | 205.73 | 208.60 | 207.79 | 3,646,900 |
| 2026-05-22 | 202.78 | 204.12 | 201.12 | 202.78 | 201.99 | 2,156,500 |
| 2026-05-21 | 199.89 | 202.69 | 198.52 | 202.57 | 201.01 | 1,672,600 |
| 2026-05-20 | 200.41 | 202.37 | 197.96 | 201.39 | 199.83 | 1,875,100 |
| 2026-05-19 | 198.17 | 199.02 | 193.75 | 196.07 | 194.56 | 3,439,500 |
| 2026-05-18 | 205.63 | 205.63 | 197.90 | 200.51 | 198.96 | 1,850,800 |
| 2026-05-15 | 202.79 | 205.88 | 200.41 | 205.11 | 203.53 | 2,991,200 |
| 2026-05-14 | 208.07 | 208.85 | 204.71 | 206.69 | 205.09 | 2,376,700 |
| 2026-05-13 | 216.94 | 217.49 | 207.51 | 207.66 | 206.06 | 4,597,200 |
| 2026-05-12 | 206.00 | 213.96 | 203.44 | 213.73 | 212.08 | 3,869,100 |
| 2026-05-11 | 206.61 | 207.18 | 202.42 | 206.12 | 204.53 | 4,732,000 |
| 2026-05-08 | 212.40 | 213.74 | 205.70 | 206.20 | 204.61 | 2,865,200 |
| 2026-05-07 | 216.11 | 217.06 | 207.48 | 210.06 | 208.44 | 2,406,100 |
| 2026-05-06 | 208.00 | 217.26 | 207.95 | 216.17 | 214.50 | 3,040,500 |
| 2026-05-05 | 208.10 | 209.58 | 205.53 | 206.94 | 205.34 | 1,552,700 |
| 2026-05-04 | 208.11 | 209.80 | 204.28 | 205.28 | 203.69 | 2,413,700 |
| 2026-05-01 | 211.33 | 211.33 | 205.03 | 207.43 | 205.83 | 2,728,100 |
| 2026-04-30 | 207.84 | 212.20 | 204.45 | 211.66 | 210.02 | 3,054,800 |
| 2026-04-29 | 205.23 | 206.19 | 201.89 | 205.25 | 203.66 | 2,365,300 |
| 2026-04-28 | 206.05 | 209.05 | 202.87 | 204.30 | 202.72 | 2,401,800 |
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.