TE Connectivity plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 224.07 | 227.12 | 222.29 | 226.27 | 223.84 | 1,936,100 |
| 2026-01-28 | 228.25 | 230.41 | 221.05 | 221.77 | 219.38 | 3,040,200 |
| 2026-01-27 | 228.44 | 232.28 | 228.00 | 230.78 | 228.30 | 1,768,700 |
| 2026-01-26 | 224.96 | 227.95 | 223.09 | 225.49 | 223.06 | 2,209,900 |
| 2026-01-23 | 228.50 | 230.27 | 222.97 | 223.84 | 221.43 | 2,894,000 |
| 2026-01-22 | 235.05 | 239.54 | 230.58 | 231.35 | 228.86 | 2,776,000 |
| 2026-01-21 | 226.79 | 238.34 | 223.76 | 231.00 | 228.52 | 4,090,400 |
| 2026-01-20 | 238.70 | 240.01 | 232.26 | 233.27 | 230.76 | 3,872,400 |
| 2026-01-16 | 242.55 | 242.99 | 239.96 | 241.01 | 238.42 | 1,691,100 |
| 2026-01-15 | 240.86 | 243.03 | 239.60 | 241.92 | 239.32 | 1,805,600 |
| 2026-01-14 | 237.22 | 238.25 | 235.67 | 237.30 | 234.75 | 1,612,300 |
| 2026-01-13 | 236.00 | 239.13 | 234.76 | 236.60 | 234.06 | 1,532,100 |
| 2026-01-12 | 230.47 | 235.54 | 229.18 | 235.40 | 232.87 | 1,600,100 |
| 2026-01-09 | 227.13 | 231.72 | 225.69 | 231.60 | 229.11 | 944,700 |
| 2026-01-08 | 227.33 | 230.06 | 224.21 | 228.03 | 225.58 | 1,878,400 |
| 2026-01-07 | 230.99 | 231.50 | 228.04 | 229.59 | 227.12 | 1,424,600 |
| 2026-01-06 | 230.18 | 231.60 | 221.26 | 231.31 | 228.82 | 1,940,200 |
| 2026-01-05 | 234.29 | 237.17 | 230.34 | 231.40 | 228.91 | 1,735,100 |
| 2026-01-02 | 230.40 | 233.38 | 228.43 | 233.22 | 230.71 | 1,370,300 |
| 2025-12-31 | 230.39 | 230.73 | 227.37 | 227.51 | 225.06 | 741,600 |
| 2025-12-30 | 232.32 | 233.45 | 230.20 | 230.38 | 227.90 | 916,000 |
| 2025-12-29 | 230.96 | 232.70 | 230.73 | 231.80 | 229.31 | 951,200 |
| 2025-12-26 | 232.88 | 232.88 | 231.03 | 232.49 | 229.99 | 575,200 |
| 2025-12-24 | 233.00 | 234.38 | 231.73 | 231.90 | 229.41 | 418,600 |
| 2025-12-23 | 231.30 | 234.47 | 230.82 | 232.69 | 230.19 | 1,286,500 |
| 2025-12-22 | 232.77 | 235.13 | 230.64 | 233.51 | 231.00 | 1,543,600 |
| 2025-12-19 | 226.46 | 230.49 | 224.04 | 229.98 | 227.51 | 4,714,800 |
| 2025-12-18 | 226.96 | 227.32 | 223.03 | 225.97 | 223.54 | 2,181,300 |
| 2025-12-17 | 227.88 | 229.07 | 221.57 | 222.73 | 220.33 | 1,867,100 |
| 2025-12-16 | 230.56 | 231.86 | 226.10 | 226.91 | 224.47 | 1,970,200 |
| 2025-12-15 | 230.46 | 232.47 | 229.46 | 230.70 | 228.22 | 2,318,800 |
| 2025-12-12 | 244.77 | 244.93 | 229.42 | 230.16 | 227.68 | 2,295,400 |
| 2025-12-11 | 243.19 | 247.22 | 242.03 | 244.29 | 241.66 | 2,081,000 |
| 2025-12-10 | 236.92 | 244.74 | 235.93 | 244.13 | 241.50 | 3,918,700 |
| 2025-12-09 | 234.84 | 236.47 | 234.08 | 236.20 | 233.66 | 1,406,800 |
| 2025-12-08 | 235.98 | 237.70 | 233.27 | 233.98 | 231.46 | 1,525,600 |
| 2025-12-05 | 233.56 | 235.59 | 231.95 | 234.36 | 231.84 | 1,810,400 |
| 2025-12-04 | 230.70 | 234.06 | 229.88 | 233.41 | 230.90 | 1,640,600 |
| 2025-12-03 | 228.82 | 231.26 | 226.37 | 230.80 | 228.32 | 2,339,200 |
| 2025-12-02 | 228.46 | 230.32 | 226.37 | 229.55 | 227.08 | 2,968,800 |
| 2025-12-01 | 224.96 | 227.25 | 221.33 | 225.75 | 223.32 | 1,921,200 |
| 2025-11-28 | 226.40 | 227.64 | 225.07 | 226.15 | 223.72 | 611,600 |
| 2025-11-26 | 222.26 | 226.94 | 222.26 | 224.73 | 222.31 | 1,533,000 |
| 2025-11-25 | 222.44 | 224.18 | 219.42 | 222.26 | 219.87 | 1,583,000 |
| 2025-11-24 | 219.96 | 222.30 | 218.85 | 220.23 | 217.86 | 3,841,700 |
| 2025-11-21 | 214.20 | 220.92 | 213.56 | 218.93 | 216.58 | 2,760,300 |
| 2025-11-20 | 238.50 | 239.36 | 213.88 | 214.49 | 211.48 | 4,106,700 |
| 2025-11-19 | 230.88 | 235.83 | 230.00 | 233.04 | 229.77 | 1,621,300 |
| 2025-11-18 | 232.99 | 233.70 | 229.86 | 231.54 | 228.29 | 2,217,500 |
| 2025-11-17 | 236.57 | 238.92 | 232.49 | 234.21 | 230.92 | 1,855,100 |
| 2025-11-14 | 232.92 | 240.52 | 230.59 | 237.33 | 234.00 | 2,006,100 |
| 2025-11-13 | 244.26 | 245.43 | 235.30 | 236.28 | 232.96 | 2,018,400 |
| 2025-11-12 | 247.31 | 249.53 | 246.30 | 246.32 | 242.86 | 2,449,900 |
| 2025-11-11 | 246.50 | 247.48 | 245.04 | 247.16 | 243.69 | 1,556,600 |
| 2025-11-10 | 245.50 | 249.04 | 243.04 | 247.76 | 244.28 | 1,681,200 |
| 2025-11-07 | 239.39 | 242.55 | 237.28 | 242.42 | 239.02 | 1,936,500 |
| 2025-11-06 | 249.21 | 249.87 | 241.61 | 242.50 | 239.10 | 1,941,300 |
| 2025-11-05 | 243.27 | 250.67 | 242.53 | 249.00 | 245.51 | 2,002,400 |
| 2025-11-04 | 243.56 | 246.03 | 241.91 | 243.55 | 240.13 | 2,070,300 |
| 2025-11-03 | 248.57 | 248.59 | 245.00 | 246.87 | 243.41 | 1,820,100 |
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.