TE Connectivity plc historical data

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

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

← NewerPage 4 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.