TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	201.84	201.84	199.22	199.92	196.42	1,274,900
2025-08-06	202.74	203.10	199.35	200.05	196.54	1,798,400
2025-08-05	204.81	204.81	200.58	201.53	198.00	2,062,200
2025-08-04	204.75	204.82	202.87	204.00	200.42	1,819,300
2025-08-01	201.86	202.83	199.24	201.93	198.39	2,931,400
2025-07-31	206.15	208.36	204.71	205.75	202.14	1,854,000
2025-07-30	208.43	209.40	205.81	206.68	203.06	2,662,700
2025-07-29	211.81	212.76	208.14	209.17	205.50	1,558,000
2025-07-28	206.73	210.05	205.76	209.34	205.67	2,291,900
2025-07-25	206.89	208.17	203.46	208.06	204.41	2,069,200
2025-07-24	200.93	206.35	199.56	205.60	202.00	3,270,100
2025-07-23	187.11	202.27	187.00	202.04	198.50	4,808,600
2025-07-22	178.94	181.29	177.21	180.47	177.31	2,970,900
2025-07-21	178.53	180.75	177.88	179.51	176.36	2,000,200
2025-07-18	178.43	179.75	178.09	178.97	175.83	4,341,900
2025-07-17	175.90	179.07	175.28	177.68	174.57	1,699,800
2025-07-16	175.48	176.57	173.54	176.38	173.29	1,703,100
2025-07-15	177.56	178.28	175.37	175.44	172.37	1,656,300
2025-07-14	177.56	177.56	175.23	176.18	173.09	1,227,900
2025-07-11	176.82	178.10	174.99	177.11	174.01	1,542,500
2025-07-10	173.63	175.31	172.64	175.03	171.96	1,723,100
2025-07-09	172.69	173.32	171.27	172.65	169.62	1,586,200
2025-07-08	172.34	173.34	170.93	172.43	169.41	1,498,300
2025-07-07	173.31	174.44	170.58	171.14	168.14	1,341,300
2025-07-03	174.00	175.03	173.43	174.29	171.24	585,000
2025-07-02	170.09	173.58	169.50	173.41	170.37	1,563,000
2025-07-01	168.20	171.43	167.37	170.27	167.29	1,418,800
2025-06-30	168.50	169.33	166.73	168.67	165.71	2,182,800
2025-06-27	169.54	170.00	166.58	166.87	163.95	2,756,500
2025-06-26	168.75	170.23	167.80	169.05	166.09	2,384,700
2025-06-25	167.35	168.49	166.11	167.87	164.93	1,465,000
2025-06-24	166.95	167.49	166.11	166.48	163.56	1,368,800
2025-06-23	162.50	165.92	162.17	165.82	162.91	1,600,300
2025-06-20	164.64	165.22	162.34	163.20	160.34	2,765,100
2025-06-18	164.38	166.02	163.36	163.78	160.91	1,450,000
2025-06-17	164.81	165.50	162.90	163.66	160.79	1,579,400
2025-06-16	164.71	165.95	163.96	165.49	162.59	894,600
2025-06-13	163.25	165.41	162.33	162.62	159.77	1,106,500
2025-06-12	165.85	166.25	164.21	166.00	163.09	1,380,200
2025-06-11	166.99	167.94	165.41	165.75	162.85	1,431,600
2025-06-10	166.70	167.00	164.87	166.39	163.47	3,741,700
2025-06-09	165.49	166.60	164.66	166.00	163.09	1,647,100
2025-06-06	164.20	165.15	163.61	164.65	161.76	1,149,100
2025-06-05	162.52	163.66	161.50	162.32	159.48	1,605,900
2025-06-04	163.00	163.18	161.30	162.07	159.23	1,187,900
2025-06-03	159.55	162.88	159.41	161.93	159.09	1,471,900
2025-06-02	159.35	160.32	158.09	159.87	157.07	1,437,100
2025-05-30	160.60	161.13	158.83	160.07	157.26	2,444,700
2025-05-29	161.28	162.39	160.15	161.55	158.72	1,988,200
2025-05-28	162.08	162.39	160.17	160.29	157.48	1,094,000
2025-05-27	160.11	161.78	158.68	161.37	158.54	1,369,600
2025-05-23	155.37	158.40	155.37	157.56	154.80	1,299,000
2025-05-22	159.36	160.20	158.60	158.91	156.12	1,244,100
2025-05-21	161.25	162.72	159.40	159.51	156.71	1,939,400
2025-05-20	162.72	163.55	161.76	162.89	159.34	1,504,800
2025-05-19	161.62	163.98	160.71	162.87	159.32	1,185,800
2025-05-16	163.35	164.11	162.02	163.99	160.41	1,411,900
2025-05-15	160.19	163.61	159.91	163.12	159.56	2,049,500
2025-05-14	161.90	162.43	160.61	160.74	157.23	1,712,800
2025-05-13	161.39	163.39	160.39	162.39	158.85	1,715,200

← NewerPage 6 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.