TE Connectivity plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 152.08 | 152.12 | 148.08 | 148.35 | 143.89 | 1,722,600 |
| 2024-11-14 | 153.92 | 154.99 | 152.70 | 153.25 | 148.64 | 1,151,600 |
| 2024-11-13 | 156.90 | 156.90 | 153.74 | 154.74 | 150.08 | 1,426,500 |
| 2024-11-12 | 155.30 | 156.19 | 153.23 | 153.37 | 148.75 | 1,534,000 |
| 2024-11-11 | 154.75 | 155.54 | 153.52 | 155.03 | 150.36 | 1,267,000 |
| 2024-11-08 | 155.40 | 156.62 | 154.53 | 155.06 | 150.39 | 1,144,400 |
| 2024-11-07 | 155.27 | 156.06 | 154.22 | 155.20 | 150.53 | 1,189,800 |
| 2024-11-06 | 153.67 | 156.79 | 153.19 | 154.74 | 150.08 | 2,306,700 |
| 2024-11-05 | 149.78 | 151.58 | 147.99 | 149.14 | 144.65 | 1,456,700 |
| 2024-11-04 | 150.64 | 150.64 | 148.03 | 150.10 | 145.58 | 1,145,200 |
| 2024-11-01 | 146.83 | 150.87 | 146.80 | 150.02 | 145.50 | 1,516,600 |
| 2024-10-31 | 149.21 | 149.76 | 145.51 | 147.42 | 142.98 | 2,616,500 |
| 2024-10-30 | 152.50 | 153.00 | 146.62 | 151.79 | 147.22 | 2,710,700 |
| 2024-10-29 | 150.55 | 152.75 | 149.90 | 152.64 | 148.05 | 1,759,100 |
| 2024-10-28 | 149.46 | 151.10 | 149.17 | 150.87 | 146.33 | 1,235,700 |
| 2024-10-25 | 148.02 | 149.21 | 147.21 | 149.13 | 144.64 | 1,277,700 |
| 2024-10-24 | 146.58 | 147.26 | 145.71 | 146.87 | 142.45 | 1,304,900 |
| 2024-10-23 | 146.80 | 148.99 | 144.97 | 145.47 | 141.09 | 2,277,200 |
| 2024-10-22 | 146.32 | 147.37 | 144.07 | 146.80 | 142.38 | 1,502,300 |
| 2024-10-21 | 148.87 | 148.96 | 146.82 | 147.73 | 143.28 | 1,097,000 |
| 2024-10-18 | 148.36 | 149.86 | 147.67 | 148.97 | 144.49 | 3,266,000 |
| 2024-10-17 | 145.48 | 147.94 | 144.37 | 147.87 | 143.42 | 1,411,800 |
| 2024-10-16 | 146.15 | 146.55 | 144.69 | 144.83 | 140.47 | 1,360,400 |
| 2024-10-15 | 148.87 | 149.33 | 145.92 | 146.29 | 141.89 | 1,066,200 |
| 2024-10-14 | 146.88 | 148.64 | 146.32 | 148.31 | 143.85 | 1,325,300 |
| 2024-10-11 | 146.20 | 147.87 | 145.75 | 147.51 | 143.07 | 1,213,600 |
| 2024-10-10 | 146.43 | 148.08 | 146.31 | 146.39 | 141.98 | 1,197,700 |
| 2024-10-09 | 146.08 | 148.17 | 145.90 | 147.43 | 142.99 | 1,047,800 |
| 2024-10-08 | 144.16 | 146.18 | 143.97 | 145.99 | 141.60 | 1,643,800 |
| 2024-10-07 | 144.24 | 145.22 | 143.62 | 144.58 | 140.23 | 1,372,900 |
| 2024-10-04 | 146.50 | 146.55 | 143.67 | 145.45 | 141.07 | 1,318,900 |
| 2024-10-03 | 145.60 | 146.70 | 144.58 | 144.68 | 140.33 | 1,387,900 |
| 2024-10-02 | 147.36 | 149.15 | 146.07 | 146.60 | 142.19 | 1,372,100 |
| 2024-10-01 | 150.25 | 150.87 | 146.80 | 147.46 | 143.02 | 1,735,900 |
| 2024-09-30 | 151.20 | 151.75 | 148.77 | 150.99 | 146.45 | 1,504,300 |
| 2024-09-27 | 150.30 | 151.67 | 149.16 | 151.22 | 146.67 | 1,349,200 |
| 2024-09-26 | 147.77 | 149.69 | 147.67 | 149.58 | 145.08 | 2,086,100 |
| 2024-09-25 | 148.00 | 148.43 | 145.28 | 145.78 | 141.39 | 1,752,300 |
| 2024-09-24 | 148.96 | 149.99 | 147.90 | 148.78 | 144.30 | 1,181,500 |
| 2024-09-23 | 148.26 | 149.01 | 147.65 | 148.49 | 144.02 | 1,147,600 |
| 2024-09-20 | 148.23 | 148.76 | 146.72 | 148.11 | 143.65 | 3,134,000 |
| 2024-09-19 | 149.89 | 150.23 | 148.48 | 149.38 | 144.88 | 1,120,400 |
| 2024-09-18 | 148.77 | 148.78 | 145.77 | 145.92 | 141.53 | 1,585,400 |
| 2024-09-17 | 146.77 | 149.32 | 146.31 | 147.78 | 143.33 | 1,646,300 |
| 2024-09-16 | 146.12 | 146.34 | 144.94 | 145.88 | 141.49 | 1,510,200 |
| 2024-09-13 | 144.85 | 146.18 | 144.45 | 145.84 | 141.45 | 1,896,400 |
| 2024-09-12 | 143.35 | 144.50 | 142.29 | 144.12 | 139.78 | 2,422,600 |
| 2024-09-11 | 143.77 | 144.53 | 140.60 | 144.24 | 139.90 | 2,665,000 |
| 2024-09-10 | 144.65 | 145.38 | 143.62 | 144.00 | 139.67 | 1,849,500 |
| 2024-09-09 | 145.03 | 146.10 | 143.45 | 144.82 | 140.46 | 1,666,000 |
| 2024-09-06 | 146.92 | 148.09 | 142.93 | 143.38 | 139.06 | 1,772,900 |
| 2024-09-05 | 148.17 | 148.17 | 145.81 | 147.07 | 142.64 | 1,317,000 |
| 2024-09-04 | 147.81 | 148.69 | 146.65 | 147.68 | 143.24 | 1,974,600 |
| 2024-09-03 | 152.00 | 152.86 | 147.78 | 148.40 | 143.93 | 1,467,400 |
| 2024-08-30 | 152.65 | 153.83 | 151.90 | 153.60 | 148.98 | 1,855,700 |
| 2024-08-29 | 152.14 | 153.50 | 151.03 | 151.49 | 146.93 | 2,295,400 |
| 2024-08-28 | 152.16 | 153.16 | 150.87 | 151.24 | 146.69 | 933,500 |
| 2024-08-27 | 152.05 | 152.60 | 151.35 | 151.87 | 147.30 | 812,400 |
| 2024-08-26 | 153.09 | 154.21 | 152.37 | 152.54 | 147.95 | 1,046,400 |
| 2024-08-23 | 151.46 | 153.19 | 151.07 | 153.08 | 148.47 | 1,630,300 |
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.