TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	155.00	156.40	151.60	152.77	148.81	1,753,700
2025-02-13	148.00	153.55	147.59	153.22	149.25	2,344,100
2025-02-12	147.98	148.29	145.19	146.49	142.70	2,353,000
2025-02-11	148.33	150.32	147.87	148.86	145.01	980,000
2025-02-10	148.21	149.97	147.59	149.69	145.81	1,172,200
2025-02-07	147.08	148.00	145.29	146.88	143.08	1,165,500
2025-02-06	147.01	148.84	146.44	146.47	142.68	1,160,600
2025-02-05	145.51	147.18	144.71	146.22	142.43	840,300
2025-02-04	144.18	146.03	144.18	144.77	141.02	1,411,100
2025-02-03	145.27	146.31	142.60	145.06	141.30	1,487,000
2025-01-31	150.47	151.14	147.83	147.97	144.14	1,352,600
2025-01-30	150.00	150.50	147.81	149.81	145.93	1,618,600
2025-01-29	149.42	149.54	147.35	147.71	143.89	2,010,700
2025-01-28	150.73	150.73	147.24	148.45	144.61	1,180,800
2025-01-27	150.92	152.43	147.47	150.25	146.36	2,121,600
2025-01-24	156.45	156.81	154.32	154.69	150.69	1,017,300
2025-01-23	154.82	156.98	153.73	156.98	152.92	1,417,800
2025-01-22	151.33	156.71	150.00	155.09	151.07	3,162,200
2025-01-21	145.20	148.82	145.20	148.30	144.46	2,568,300
2025-01-17	145.37	147.40	144.49	145.72	141.95	4,102,600
2025-01-16	144.40	144.90	142.21	143.69	139.97	1,882,800
2025-01-15	145.54	146.37	143.05	143.47	139.76	2,116,500
2025-01-14	141.56	143.30	140.20	142.90	139.20	1,300,000
2025-01-13	138.75	141.61	138.24	141.16	137.51	1,413,400
2025-01-10	142.01	142.82	140.38	140.91	137.26	1,267,000
2025-01-08	143.05	144.18	141.84	143.70	139.98	1,425,600
2025-01-07	144.82	146.45	142.82	143.76	140.04	1,390,800
2025-01-06	142.41	145.59	142.33	143.44	139.73	1,114,400
2025-01-03	141.52	142.88	139.80	142.40	138.71	1,356,400
2025-01-02	143.32	143.90	139.84	140.64	137.00	1,269,400
2024-12-31	143.35	144.42	142.54	142.97	139.27	824,900
2024-12-30	143.39	143.69	141.52	142.87	139.17	853,100
2024-12-27	145.23	146.75	144.28	144.98	141.23	692,800
2024-12-26	145.02	146.61	144.64	146.30	142.51	523,900
2024-12-24	144.34	145.86	143.39	145.50	141.73	412,300
2024-12-23	142.51	144.48	142.51	144.11	140.38	1,209,600
2024-12-20	142.66	145.67	142.23	143.67	139.95	4,368,100
2024-12-19	148.27	149.35	143.51	143.89	140.16	2,965,600
2024-12-18	148.81	150.28	144.66	144.78	141.03	2,528,100
2024-12-17	149.62	150.38	147.06	147.95	144.12	2,430,700
2024-12-16	149.35	151.04	148.66	149.95	146.07	1,751,500
2024-12-13	150.51	151.99	149.21	150.09	146.20	1,045,900
2024-12-12	149.01	151.53	148.87	151.32	147.40	1,605,100
2024-12-11	151.10	152.23	149.79	149.83	145.95	1,166,000
2024-12-10	152.23	153.55	149.87	150.25	146.36	1,657,800
2024-12-09	153.52	154.69	151.28	151.50	147.58	1,901,100
2024-12-06	152.46	154.43	152.01	152.40	148.45	1,465,100
2024-12-05	154.10	154.67	152.34	152.43	148.48	964,100
2024-12-04	152.25	153.50	151.29	153.20	149.23	911,400
2024-12-03	153.16	154.66	151.60	151.84	147.91	1,384,100
2024-12-02	152.75	155.62	152.00	154.33	150.33	1,396,600
2024-11-29	150.93	152.00	150.47	151.12	147.21	685,000
2024-11-27	151.53	151.53	149.73	151.15	147.24	1,099,600
2024-11-26	152.81	153.14	149.60	149.86	145.98	1,285,600
2024-11-25	153.37	155.59	152.65	152.73	148.78	2,611,600
2024-11-22	148.92	153.92	148.92	152.26	148.32	1,715,500
2024-11-21	148.00	150.98	147.33	150.52	145.99	1,088,400
2024-11-20	147.74	148.00	145.39	147.82	143.37	1,013,000
2024-11-19	146.59	148.06	145.65	146.95	142.53	1,813,500
2024-11-18	148.24	149.00	147.40	148.36	143.89	1,297,000

← NewerPage 8 of 79 · 4,729 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.