TE Connectivity plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 79 · 4,728 trading daysOlder →

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.