Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← TEL stock page

TE Connectivity plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-07-19131.82132.91130.72132.38121.671,255,200
2021-07-16137.39137.82134.17134.31123.45846,200
2021-07-15137.08137.99135.86136.88125.811,011,500
2021-07-14138.76139.50137.23138.39127.201,090,500
2021-07-13137.93138.32137.44137.61126.481,263,200
2021-07-12137.95138.96137.43138.64127.43590,600
2021-07-09136.96138.20135.85138.00126.841,027,600
2021-07-08134.07135.92133.01135.04124.121,164,800
2021-07-07136.35137.54135.53137.05125.971,145,100
2021-07-06137.76138.08134.84135.82124.841,718,900
2021-07-02137.19138.33136.67138.27127.091,262,700
2021-07-01136.07136.87135.19136.73125.671,711,900
2021-06-30134.37135.73134.04135.21124.281,562,100
2021-06-29133.45135.51133.37135.16124.231,120,000
2021-06-28134.33134.51131.50133.03122.271,620,200
2021-06-25134.20134.66133.41133.80122.981,078,300
2021-06-24133.57133.91132.72133.64122.83661,900
2021-06-23132.34133.10131.24132.17121.481,040,100
2021-06-22131.32132.33130.48131.68121.031,049,600
2021-06-21130.21131.80130.14131.64120.991,568,000
2021-06-18132.01132.60129.15129.16118.712,580,200
2021-06-17135.87136.11132.69133.81122.991,519,600
2021-06-16136.63137.53135.36135.96124.96976,200
2021-06-15137.07137.22136.07136.65125.60597,400
2021-06-14136.50137.12135.90137.10126.011,177,500
2021-06-11138.74138.94136.34137.00125.92952,200
2021-06-10136.58137.09135.25136.94125.87962,500
2021-06-09138.20138.20135.37135.69124.721,673,600
2021-06-08139.26139.50137.25137.95126.791,504,600
2021-06-07139.37139.58138.07139.01127.771,759,000
2021-06-04137.98139.41137.68139.36128.091,336,200
2021-06-03136.08138.24135.41137.12126.031,362,500
2021-06-02137.66138.37136.75137.17126.081,747,200
2021-06-01137.25138.24136.59137.52126.401,393,500
2021-05-28136.23136.89135.27135.68124.711,128,100
2021-05-27135.65136.37134.99135.32124.382,835,500
2021-05-26133.70134.80133.24134.67123.781,056,200
2021-05-25135.04135.85133.55133.94123.111,361,600
2021-05-24134.20135.04133.96134.54123.66810,500
2021-05-21133.97135.43132.84132.89122.141,321,700
2021-05-20133.77133.87131.97133.50122.701,395,700
2021-05-19129.71133.34129.23132.70121.511,525,500
2021-05-18134.15134.54131.25131.25120.181,622,500
2021-05-17133.21134.32132.51134.16122.85913,100
2021-05-14132.86134.90132.42134.20122.881,272,700
2021-05-13129.74132.58129.74131.54120.451,641,200
2021-05-12132.81132.81129.04129.14118.251,405,200
2021-05-11134.14134.34131.47133.79122.511,585,000
2021-05-10138.00138.99136.47136.50124.991,071,000
2021-05-07136.14138.43135.60138.00126.36973,300
2021-05-06134.39135.77132.86135.74124.291,606,300
2021-05-05134.58135.51133.20134.71123.351,329,900
2021-05-04132.27133.39129.88133.29122.052,200,000
2021-05-03136.11136.11132.87133.33122.091,309,200
2021-04-30136.99137.63134.30134.47123.131,923,500
2021-04-29136.81138.25136.11138.18126.531,748,900
2021-04-28134.82136.37134.16135.92124.462,006,400
2021-04-27135.99136.18133.22135.15123.751,313,100
2021-04-26135.00136.23134.85135.17123.771,450,300
2021-04-23132.21134.73132.00134.72123.361,655,500
← NewerPage 23 of 79 · 4,730 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-210.7800 USD
2026-05-220.7800 USD
2026-02-200.7100 USD
2025-11-210.7100 USD
2025-08-220.7100 USD
2025-05-210.7100 USD
2025-02-210.6500 USD
2024-11-220.6500 USD
2024-08-230.6500 USD
2024-05-230.6500 USD
2024-02-150.5900 USD
2023-11-160.5900 USD
2023-08-170.5900 USD
2023-05-180.5900 USD
2023-02-160.5600 USD
2022-11-170.5600 USD
2022-08-180.5600 USD
2022-05-190.5600 USD
2022-02-170.5000 USD
2021-11-180.5000 USD
2021-08-190.5000 USD
2021-05-200.5000 USD
2021-02-180.4800 USD
2020-11-190.4800 USD
2020-08-200.4800 USD
2020-05-210.4800 USD
2020-02-200.4600 USD
2019-11-210.4600 USD
2019-08-220.4600 USD
2019-05-230.4600 USD
2019-02-210.4400 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.