TE Connectivity plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 161.39 | 163.39 | 160.39 | 162.39 | 158.85 | 1,715,200 |
| 2025-05-12 | 155.76 | 161.15 | 154.86 | 160.98 | 157.47 | 2,245,200 |
| 2025-05-09 | 153.16 | 154.27 | 152.27 | 152.88 | 149.55 | 2,077,200 |
| 2025-05-08 | 151.12 | 154.06 | 149.78 | 152.12 | 148.80 | 1,772,900 |
| 2025-05-07 | 148.89 | 150.23 | 147.80 | 149.69 | 146.43 | 1,482,100 |
| 2025-05-06 | 147.93 | 149.70 | 147.75 | 148.53 | 145.29 | 1,348,200 |
| 2025-05-05 | 148.50 | 151.15 | 148.50 | 149.85 | 146.58 | 1,525,800 |
| 2025-05-02 | 148.36 | 150.45 | 147.82 | 149.93 | 146.66 | 1,370,300 |
| 2025-05-01 | 147.39 | 148.31 | 146.15 | 146.36 | 143.17 | 1,504,000 |
| 2025-04-30 | 143.10 | 146.84 | 142.45 | 146.38 | 143.19 | 2,055,200 |
| 2025-04-29 | 144.21 | 145.93 | 143.65 | 145.25 | 142.08 | 1,368,400 |
| 2025-04-28 | 144.57 | 145.79 | 143.25 | 144.90 | 141.74 | 1,485,900 |
| 2025-04-25 | 143.10 | 144.61 | 142.47 | 144.37 | 141.22 | 1,464,500 |
| 2025-04-24 | 138.58 | 143.69 | 137.86 | 143.52 | 140.39 | 2,544,600 |
| 2025-04-23 | 140.98 | 143.97 | 135.54 | 136.06 | 133.09 | 3,325,100 |
| 2025-04-22 | 129.59 | 134.10 | 129.59 | 133.45 | 130.54 | 3,447,000 |
| 2025-04-21 | 127.91 | 129.06 | 126.53 | 128.75 | 125.94 | 2,159,500 |
| 2025-04-17 | 127.60 | 130.50 | 127.03 | 129.24 | 126.42 | 2,517,700 |
| 2025-04-16 | 127.41 | 129.24 | 125.42 | 126.90 | 124.13 | 1,863,100 |
| 2025-04-15 | 129.27 | 131.39 | 128.78 | 129.54 | 126.71 | 1,811,100 |
| 2025-04-14 | 131.09 | 131.43 | 127.84 | 129.95 | 127.12 | 2,226,400 |
| 2025-04-11 | 127.13 | 129.01 | 124.25 | 127.95 | 125.16 | 2,465,400 |
| 2025-04-10 | 132.15 | 132.15 | 123.28 | 127.35 | 124.57 | 2,103,800 |
| 2025-04-09 | 120.60 | 135.37 | 120.06 | 133.86 | 130.94 | 3,126,200 |
| 2025-04-08 | 127.53 | 129.34 | 120.36 | 122.32 | 119.65 | 3,127,600 |
| 2025-04-07 | 117.76 | 127.92 | 116.30 | 123.50 | 120.81 | 3,531,700 |
| 2025-04-04 | 127.08 | 127.08 | 120.99 | 122.00 | 119.34 | 4,119,600 |
| 2025-04-03 | 136.95 | 138.17 | 129.95 | 129.98 | 127.15 | 2,922,300 |
| 2025-04-02 | 139.35 | 143.22 | 139.35 | 142.29 | 139.19 | 1,555,000 |
| 2025-04-01 | 141.60 | 142.10 | 139.64 | 140.70 | 137.63 | 1,341,900 |
| 2025-03-31 | 140.73 | 142.84 | 139.71 | 141.32 | 138.24 | 2,424,600 |
| 2025-03-28 | 146.00 | 146.35 | 141.43 | 142.13 | 139.03 | 1,544,600 |
| 2025-03-27 | 149.28 | 149.40 | 145.75 | 147.11 | 143.90 | 1,903,100 |
| 2025-03-26 | 150.96 | 151.82 | 147.38 | 149.74 | 146.47 | 2,166,500 |
| 2025-03-25 | 149.15 | 150.83 | 148.03 | 150.80 | 147.51 | 2,867,700 |
| 2025-03-24 | 147.55 | 149.48 | 146.83 | 148.98 | 145.73 | 1,802,100 |
| 2025-03-21 | 144.46 | 146.34 | 143.68 | 146.17 | 142.98 | 4,288,300 |
| 2025-03-20 | 146.69 | 147.76 | 145.85 | 146.28 | 143.09 | 1,923,700 |
| 2025-03-19 | 147.64 | 149.04 | 146.54 | 147.76 | 144.54 | 2,100,900 |
| 2025-03-18 | 146.92 | 148.17 | 145.34 | 146.86 | 143.66 | 1,092,100 |
| 2025-03-17 | 145.13 | 147.69 | 144.36 | 146.74 | 143.54 | 1,160,200 |
| 2025-03-14 | 143.12 | 146.40 | 142.67 | 145.88 | 142.70 | 1,492,500 |
| 2025-03-13 | 142.51 | 144.84 | 141.09 | 141.22 | 138.14 | 1,421,400 |
| 2025-03-12 | 144.18 | 145.81 | 142.81 | 143.18 | 140.06 | 1,581,100 |
| 2025-03-11 | 148.25 | 148.31 | 143.85 | 144.56 | 141.41 | 1,512,000 |
| 2025-03-10 | 148.90 | 152.00 | 147.25 | 148.05 | 144.82 | 1,799,400 |
| 2025-03-07 | 146.80 | 151.30 | 146.46 | 150.81 | 147.52 | 1,828,800 |
| 2025-03-06 | 148.45 | 149.47 | 146.56 | 147.29 | 144.08 | 1,233,200 |
| 2025-03-05 | 148.73 | 151.49 | 148.29 | 150.78 | 147.49 | 1,289,300 |
| 2025-03-04 | 148.00 | 150.21 | 145.66 | 148.04 | 144.81 | 2,094,800 |
| 2025-03-03 | 155.00 | 155.38 | 149.85 | 150.60 | 147.32 | 1,597,300 |
| 2025-02-28 | 151.35 | 154.13 | 150.62 | 154.03 | 150.67 | 2,377,300 |
| 2025-02-27 | 152.56 | 155.66 | 151.50 | 151.76 | 148.45 | 1,742,400 |
| 2025-02-26 | 153.17 | 153.62 | 151.84 | 152.72 | 149.39 | 1,868,100 |
| 2025-02-25 | 153.58 | 153.65 | 151.55 | 151.94 | 148.63 | 1,141,800 |
| 2025-02-24 | 155.00 | 155.79 | 153.20 | 153.20 | 149.86 | 1,290,300 |
| 2025-02-21 | 155.46 | 156.32 | 153.23 | 154.51 | 151.14 | 1,577,400 |
| 2025-02-20 | 155.33 | 155.83 | 153.20 | 155.78 | 151.75 | 1,533,500 |
| 2025-02-19 | 154.63 | 156.87 | 153.21 | 156.05 | 152.01 | 1,523,800 |
| 2025-02-18 | 152.50 | 154.85 | 151.01 | 154.42 | 150.42 | 1,247,900 |
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.