TE Connectivity plc historical data

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

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

← NewerPage 3 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.