TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	244.54	247.92	243.96	247.01	243.54	2,441,900
2025-10-30	240.96	247.34	240.00	243.45	240.03	1,617,100
2025-10-29	244.08	246.13	236.21	240.76	237.38	3,133,300
2025-10-28	237.84	239.75	233.84	236.54	233.22	2,948,000
2025-10-27	237.24	238.99	235.86	236.74	233.42	2,259,700
2025-10-24	236.42	237.63	235.44	235.65	232.34	1,365,900
2025-10-23	230.09	234.68	230.09	234.09	230.81	1,432,300
2025-10-22	234.50	237.50	227.29	229.10	225.89	3,134,400
2025-10-21	230.35	234.50	227.61	228.22	225.02	2,851,700
2025-10-20	225.00	226.96	224.07	225.96	222.79	1,799,800
2025-10-17	223.20	224.53	222.09	222.98	219.85	1,343,700
2025-10-16	224.89	226.50	221.52	224.19	221.04	1,139,100
2025-10-15	224.60	226.10	221.41	222.69	219.57	1,306,500
2025-10-14	215.63	222.12	212.32	220.65	217.55	1,318,000
2025-10-13	218.69	220.18	217.14	219.38	216.30	1,477,000
2025-10-10	223.91	224.25	214.29	214.57	211.56	1,153,300
2025-10-09	225.68	226.40	220.50	222.46	219.34	1,293,800
2025-10-08	223.30	225.27	221.08	224.43	221.28	1,343,400
2025-10-07	223.68	224.64	219.40	222.07	218.95	1,256,200
2025-10-06	223.79	225.26	222.69	222.96	219.83	1,694,600
2025-10-03	221.17	224.97	220.73	220.84	217.74	1,990,700
2025-10-02	223.38	223.75	220.83	221.11	218.01	1,213,200
2025-10-01	217.64	222.01	217.27	221.69	218.58	1,613,200
2025-09-30	217.78	219.61	217.20	219.53	216.45	1,317,800
2025-09-29	219.55	219.75	216.56	217.78	214.72	1,181,300
2025-09-26	215.10	217.38	213.29	217.04	213.99	1,673,500
2025-09-25	211.80	214.71	210.80	214.47	211.46	2,108,300
2025-09-24	220.33	220.57	214.36	215.56	212.54	2,294,500
2025-09-23	219.55	221.00	218.02	219.66	216.58	1,092,800
2025-09-22	215.01	218.75	213.69	218.59	215.52	1,019,900
2025-09-19	217.80	218.21	214.48	216.17	213.14	4,017,200
2025-09-18	214.84	218.76	213.71	217.31	214.26	1,898,500
2025-09-17	212.71	215.17	211.34	213.83	210.83	2,380,100
2025-09-16	211.96	213.29	210.00	212.56	209.58	1,487,300
2025-09-15	210.06	212.94	209.82	211.15	208.19	1,184,000
2025-09-12	211.38	212.35	209.50	209.82	206.88	1,576,700
2025-09-11	211.05	215.22	209.50	212.40	209.42	1,699,800
2025-09-10	209.26	212.10	209.26	210.35	207.40	1,359,300
2025-09-09	207.46	209.03	206.27	208.65	205.72	1,232,300
2025-09-08	209.21	209.81	207.16	207.87	204.95	1,110,600
2025-09-05	209.38	209.92	206.71	208.74	205.81	1,047,900
2025-09-04	206.14	208.67	204.63	208.54	205.61	1,512,600
2025-09-03	205.48	207.00	204.01	205.98	203.09	1,511,400
2025-09-02	202.75	204.64	201.02	204.56	201.69	1,946,900
2025-08-29	206.83	208.07	205.30	206.50	203.60	1,331,400
2025-08-28	208.61	209.50	207.10	208.04	205.12	1,678,000
2025-08-27	206.34	207.99	205.64	207.57	204.66	1,573,400
2025-08-26	204.89	207.35	204.34	206.91	204.01	2,094,500
2025-08-25	205.19	206.51	204.79	205.13	202.25	1,315,700
2025-08-22	200.99	205.55	200.55	205.00	202.12	1,818,900
2025-08-21	200.93	202.39	199.89	200.30	196.79	1,677,700
2025-08-20	201.98	202.67	198.00	201.55	198.02	2,273,000
2025-08-19	203.49	204.45	202.95	203.39	199.83	1,118,600
2025-08-18	202.72	204.45	202.51	203.70	200.13	1,404,200
2025-08-15	207.26	208.70	201.89	202.71	199.16	1,870,200
2025-08-14	203.96	207.28	202.49	206.97	203.34	1,499,700
2025-08-13	205.35	207.22	204.41	206.29	202.67	1,391,700
2025-08-12	201.11	204.32	200.20	204.14	200.56	1,334,400
2025-08-11	202.05	202.83	199.35	199.86	196.36	1,311,300
2025-08-08	201.38	203.24	200.30	201.98	198.44	1,435,400

← NewerPage 5 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.