TE Connectivity plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 214.67 | 215.89 | 208.46 | 209.52 | 207.90 | 3,118,600 |
| 2026-04-24 | 219.99 | 223.00 | 212.04 | 214.67 | 213.01 | 3,335,500 |
| 2026-04-23 | 217.76 | 222.25 | 214.72 | 217.73 | 216.05 | 4,769,700 |
| 2026-04-22 | 216.78 | 223.49 | 210.78 | 221.04 | 219.33 | 8,064,700 |
| 2026-04-21 | 248.12 | 252.56 | 242.65 | 243.18 | 241.30 | 4,027,700 |
| 2026-04-20 | 248.03 | 249.00 | 246.54 | 247.66 | 245.75 | 2,295,100 |
| 2026-04-17 | 239.63 | 246.50 | 238.71 | 246.14 | 244.24 | 2,718,600 |
| 2026-04-16 | 232.96 | 237.46 | 232.22 | 236.48 | 234.65 | 2,056,100 |
| 2026-04-15 | 235.57 | 236.88 | 231.18 | 234.15 | 232.34 | 1,540,400 |
| 2026-04-14 | 236.72 | 238.31 | 232.84 | 236.88 | 235.05 | 1,716,700 |
| 2026-04-13 | 227.51 | 234.34 | 224.29 | 234.33 | 232.52 | 1,397,100 |
| 2026-04-10 | 229.99 | 232.99 | 228.59 | 229.78 | 228.00 | 1,195,700 |
| 2026-04-09 | 224.23 | 229.36 | 222.65 | 228.63 | 226.86 | 1,923,900 |
| 2026-04-08 | 220.74 | 225.18 | 220.74 | 223.03 | 221.31 | 1,922,000 |
| 2026-04-07 | 207.76 | 211.31 | 207.05 | 210.98 | 209.35 | 1,027,300 |
| 2026-04-06 | 209.51 | 210.89 | 207.69 | 209.73 | 208.11 | 825,300 |
| 2026-04-02 | 205.98 | 214.77 | 205.03 | 209.07 | 207.45 | 1,242,400 |
| 2026-04-01 | 207.90 | 213.83 | 207.90 | 211.67 | 210.03 | 1,642,300 |
| 2026-03-31 | 202.18 | 209.19 | 200.27 | 209.02 | 207.41 | 2,583,200 |
| 2026-03-30 | 204.87 | 206.43 | 197.59 | 198.64 | 197.11 | 3,357,300 |
| 2026-03-27 | 201.46 | 204.52 | 199.81 | 202.14 | 200.58 | 1,711,600 |
| 2026-03-26 | 205.64 | 209.15 | 202.98 | 203.20 | 201.63 | 1,951,300 |
| 2026-03-25 | 208.60 | 210.57 | 206.28 | 210.02 | 208.40 | 2,369,700 |
| 2026-03-24 | 198.22 | 207.32 | 198.22 | 206.37 | 204.78 | 2,237,000 |
| 2026-03-23 | 201.18 | 203.75 | 197.17 | 200.79 | 199.24 | 2,046,100 |
| 2026-03-20 | 197.54 | 199.40 | 193.55 | 195.84 | 194.33 | 2,733,500 |
| 2026-03-19 | 192.60 | 199.67 | 191.12 | 198.39 | 196.86 | 1,745,900 |
| 2026-03-18 | 204.04 | 205.66 | 195.76 | 196.25 | 194.73 | 2,393,500 |
| 2026-03-17 | 206.00 | 211.48 | 201.60 | 204.34 | 202.76 | 2,037,600 |
| 2026-03-16 | 203.45 | 206.44 | 201.42 | 203.45 | 201.88 | 1,639,800 |
| 2026-03-13 | 199.11 | 203.26 | 197.97 | 199.41 | 197.87 | 1,668,000 |
| 2026-03-12 | 204.88 | 206.59 | 197.15 | 197.84 | 196.31 | 2,068,800 |
| 2026-03-11 | 202.86 | 205.39 | 198.99 | 205.14 | 203.56 | 1,573,700 |
| 2026-03-10 | 207.39 | 210.00 | 202.91 | 202.95 | 201.38 | 1,755,700 |
| 2026-03-09 | 201.69 | 207.46 | 197.07 | 206.24 | 204.65 | 1,948,900 |
| 2026-03-06 | 205.73 | 209.25 | 204.34 | 205.85 | 204.26 | 1,768,100 |
| 2026-03-05 | 213.04 | 221.60 | 209.12 | 210.56 | 208.93 | 3,214,000 |
| 2026-03-04 | 206.97 | 212.36 | 206.16 | 209.02 | 207.41 | 1,920,400 |
| 2026-03-03 | 205.22 | 207.89 | 200.16 | 204.31 | 202.73 | 4,435,200 |
| 2026-03-02 | 225.65 | 226.62 | 207.82 | 211.98 | 210.34 | 5,039,200 |
| 2026-02-27 | 232.25 | 234.52 | 227.06 | 230.15 | 228.37 | 2,635,400 |
| 2026-02-26 | 244.74 | 244.99 | 234.00 | 235.79 | 233.97 | 2,090,500 |
| 2026-02-25 | 245.00 | 245.00 | 235.83 | 242.40 | 240.53 | 2,598,300 |
| 2026-02-24 | 234.25 | 242.27 | 231.18 | 241.44 | 239.57 | 2,035,700 |
| 2026-02-23 | 233.16 | 234.96 | 230.65 | 231.28 | 229.49 | 1,519,200 |
| 2026-02-20 | 229.86 | 235.53 | 228.80 | 234.73 | 232.92 | 1,289,200 |
| 2026-02-19 | 235.00 | 236.20 | 230.28 | 232.40 | 229.90 | 2,035,000 |
| 2026-02-18 | 236.50 | 240.69 | 233.95 | 235.63 | 233.10 | 1,449,100 |
| 2026-02-17 | 235.01 | 237.18 | 229.24 | 235.90 | 233.36 | 2,145,200 |
| 2026-02-13 | 226.13 | 237.29 | 224.55 | 236.19 | 233.65 | 3,115,000 |
| 2026-02-12 | 230.23 | 234.27 | 225.17 | 225.44 | 223.02 | 1,907,100 |
| 2026-02-11 | 228.76 | 229.52 | 224.41 | 228.46 | 226.00 | 1,462,900 |
| 2026-02-10 | 225.83 | 230.24 | 225.53 | 225.78 | 223.35 | 2,126,400 |
| 2026-02-09 | 216.20 | 226.92 | 214.70 | 226.46 | 224.02 | 2,821,100 |
| 2026-02-06 | 213.49 | 218.39 | 212.05 | 215.91 | 213.59 | 2,577,700 |
| 2026-02-05 | 211.73 | 213.97 | 206.84 | 208.69 | 206.45 | 4,600,900 |
| 2026-02-04 | 226.86 | 229.35 | 214.81 | 215.79 | 213.47 | 4,258,500 |
| 2026-02-03 | 227.22 | 229.17 | 221.87 | 226.35 | 223.92 | 2,508,700 |
| 2026-02-02 | 224.00 | 228.29 | 222.53 | 227.13 | 224.69 | 2,040,100 |
| 2026-01-30 | 223.38 | 226.14 | 221.34 | 222.78 | 220.38 | 1,986,400 |
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.