TE Connectivity plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 211.29 | 214.51 | 209.70 | 212.64 | 212.64 | 1,985,200 |
| 2026-10-15 | 208.37 | 212.99 | 207.31 | 212.99 | 212.99 | 3,233,500 |
| 2026-10-14 | 213.95 | 215.00 | 209.41 | 210.25 | 210.25 | 1,820,800 |
| 2026-10-13 | 214.46 | 216.69 | 212.63 | 215.92 | 215.92 | 2,249,300 |
| 2026-10-12 | 217.21 | 218.37 | 215.07 | 217.28 | 217.28 | 1,328,800 |
| 2026-10-09 | 216.59 | 218.52 | 213.54 | 218.29 | 218.29 | 1,531,300 |
| 2026-10-08 | 212.86 | 214.94 | 210.09 | 214.31 | 214.31 | 1,431,100 |
| 2026-10-07 | 218.89 | 219.38 | 213.42 | 215.83 | 215.83 | 1,846,000 |
| 2026-10-06 | 221.98 | 223.52 | 219.12 | 219.51 | 219.51 | 1,393,800 |
| 2026-10-05 | 219.40 | 221.16 | 218.21 | 218.93 | 218.93 | 1,158,200 |
| 2026-10-02 | 220.71 | 222.54 | 217.47 | 220.36 | 220.36 | 1,299,000 |
| 2026-10-01 | 208.61 | 219.50 | 208.61 | 217.76 | 217.76 | 1,577,800 |
| 2026-09-30 | 212.75 | 214.17 | 210.67 | 211.08 | 211.08 | 1,677,500 |
| 2026-09-29 | 215.24 | 215.76 | 211.70 | 212.59 | 212.59 | 1,771,500 |
| 2026-09-28 | 217.56 | 218.77 | 214.65 | 214.71 | 214.71 | 2,316,100 |
| 2026-09-25 | 215.22 | 219.63 | 214.14 | 218.59 | 218.59 | 1,370,500 |
| 2026-09-24 | 211.23 | 215.78 | 208.76 | 213.67 | 213.67 | 1,293,000 |
| 2026-09-23 | 214.20 | 215.28 | 210.05 | 214.39 | 214.39 | 1,454,100 |
| 2026-09-22 | 211.25 | 213.80 | 208.46 | 213.48 | 213.48 | 1,136,900 |
| 2026-09-21 | 208.68 | 211.10 | 206.58 | 210.01 | 210.01 | 1,759,200 |
| 2026-09-18 | 205.50 | 207.91 | 204.44 | 205.42 | 205.42 | 4,228,700 |
| 2026-09-17 | 210.40 | 211.78 | 201.09 | 206.60 | 206.60 | 2,436,500 |
| 2026-09-16 | 203.78 | 205.72 | 200.43 | 202.20 | 202.20 | 1,754,800 |
| 2026-09-15 | 204.24 | 204.61 | 200.98 | 201.42 | 201.42 | 1,831,600 |
| 2026-09-14 | 206.90 | 207.08 | 201.97 | 203.37 | 203.37 | 2,320,000 |
| 2026-09-11 | 208.80 | 213.71 | 206.57 | 211.96 | 211.96 | 1,774,600 |
| 2026-09-10 | 202.17 | 205.13 | 200.50 | 204.63 | 204.63 | 1,664,600 |
| 2026-09-09 | 203.94 | 206.50 | 203.94 | 204.68 | 204.68 | 1,734,900 |
| 2026-09-08 | 208.50 | 210.49 | 204.76 | 204.99 | 204.99 | 1,427,200 |
| 2026-09-04 | 208.20 | 212.32 | 207.96 | 208.65 | 208.65 | 2,045,600 |
| 2026-09-03 | 203.14 | 209.48 | 201.08 | 209.41 | 209.41 | 2,097,100 |
| 2026-09-02 | 205.31 | 206.65 | 199.82 | 202.21 | 202.21 | 2,446,500 |
| 2026-09-01 | 205.21 | 208.06 | 201.98 | 208.00 | 208.00 | 3,677,800 |
| 2026-08-31 | 201.69 | 206.07 | 200.78 | 205.25 | 205.25 | 1,829,800 |
| 2026-08-28 | 203.20 | 204.49 | 200.02 | 202.66 | 202.66 | 1,384,400 |
| 2026-08-27 | 204.46 | 204.91 | 200.52 | 203.00 | 203.00 | 1,750,700 |
| 2026-08-26 | 202.45 | 205.98 | 202.25 | 205.03 | 205.03 | 1,749,500 |
| 2026-08-25 | 205.00 | 205.30 | 199.28 | 201.41 | 201.41 | 2,155,992 |
| 2026-08-24 | 203.77 | 204.30 | 199.52 | 202.41 | 202.41 | 1,705,303 |
| 2026-08-21 | 200.25 | 204.18 | 200.20 | 203.52 | 203.52 | 2,966,100 |
| 2026-08-20 | 201.08 | 202.71 | 199.45 | 200.54 | 199.76 | 1,864,100 |
| 2026-08-19 | 208.04 | 208.88 | 203.18 | 203.57 | 202.78 | 1,830,200 |
| 2026-08-18 | 213.63 | 213.65 | 204.89 | 204.97 | 204.17 | 2,939,900 |
| 2026-08-17 | 215.25 | 218.92 | 214.94 | 217.38 | 216.53 | 1,384,200 |
| 2026-08-14 | 214.74 | 218.27 | 214.03 | 216.23 | 215.39 | 1,977,400 |
| 2026-08-13 | 215.05 | 218.06 | 214.41 | 214.74 | 213.90 | 1,270,200 |
| 2026-08-12 | 220.95 | 220.95 | 211.79 | 214.20 | 213.37 | 1,542,400 |
| 2026-08-11 | 214.82 | 221.98 | 214.56 | 218.69 | 217.84 | 1,288,700 |
| 2026-08-10 | 215.73 | 216.88 | 212.80 | 214.28 | 213.45 | 1,070,400 |
| 2026-08-07 | 214.68 | 217.07 | 213.76 | 216.33 | 215.49 | 2,552,000 |
| 2026-08-06 | 217.76 | 220.68 | 214.89 | 215.08 | 214.24 | 1,470,800 |
| 2026-08-05 | 217.05 | 219.56 | 215.10 | 218.02 | 217.17 | 2,663,100 |
| 2026-08-04 | 208.92 | 217.44 | 206.60 | 216.82 | 215.98 | 2,609,800 |
| 2026-08-03 | 205.84 | 206.31 | 200.61 | 204.97 | 204.17 | 2,599,800 |
| 2026-07-31 | 210.49 | 211.40 | 205.49 | 205.69 | 204.89 | 2,323,800 |
| 2026-07-30 | 211.94 | 213.23 | 203.21 | 206.58 | 205.78 | 3,057,700 |
| 2026-07-29 | 214.89 | 215.03 | 205.57 | 206.95 | 206.15 | 3,044,400 |
| 2026-07-28 | 205.16 | 214.72 | 203.38 | 214.29 | 213.46 | 3,564,300 |
| 2026-07-27 | 204.69 | 207.66 | 203.05 | 207.58 | 206.77 | 2,361,100 |
| 2026-07-24 | 198.91 | 203.44 | 197.67 | 202.94 | 202.15 | 2,010,300 |
Page 1 of 21 · 1,255 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.