NYSE:TEL | Historical Stock Price | TE Connectivity plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-06-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.43$18.00$38.44$82.09$175.33$374.462007-06-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$37.12$42.161,598,700——
2012-12-28$36.34$41.27862,500——
2012-12-27$36.93$41.941,460,300——
2012-12-26$36.89$41.901,400,700——
2012-12-24$37.20$42.25547,400——
2012-12-21$37.43$42.512,863,300——
2012-12-20$37.95$43.101,977,700——
2012-12-19$37.27$42.331,754,100——
2012-12-18$37.58$42.682,519,800——
2012-12-17$36.78$41.771,847,700——
2012-12-14$36.15$41.061,630,800——
2012-12-13$36.24$41.161,743,600——
2012-12-12$36.48$41.432,047,900——
2012-12-11$36.36$41.291,483,900——
2012-12-10$35.92$40.791,499,700——
2012-12-07$35.89$40.761,239,600——
2012-12-06$35.68$40.521,571,800——
2012-12-05$35.54$40.361,429,900——
2012-12-04$35.58$40.411,527,000——
2012-12-03$35.09$39.851,615,600——
2012-11-30$35.19$39.971,653,700——
2012-11-29$35.36$40.161,782,900——
2012-11-28$34.93$39.671,044,000——
2012-11-27$34.69$39.16900,400——
2012-11-26$35.08$39.601,393,400——
2012-11-23$35.50$40.07691,800——
2012-11-21$34.84$39.331,590,900——
2012-11-20$34.51$38.961,760,600——
2012-11-19$34.72$39.193,031,400——
2012-11-16$34.09$38.483,825,900——
2012-11-15$33.90$38.272,282,800——
2012-11-14$33.50$37.822,203,300——
2012-11-13$34.25$38.662,331,200——
2012-11-12$34.05$38.441,496,600——
2012-11-09$34.09$38.482,026,700——
2012-11-08$33.74$38.092,110,200——
2012-11-07$33.79$38.142,443,000——
2012-11-06$34.47$38.912,559,600——
2012-11-05$33.40$37.702,557,300——
2012-11-02$32.37$36.542,057,100——
2012-11-01$32.60$36.803,044,100——
2012-10-31$32.18$36.331,866,200——
2012-10-26$32.22$36.372,181,900——
2012-10-25$32.07$36.201,540,600——
2012-10-24$32.03$36.161,969,100——
2012-10-23$32.22$36.372,294,300——
2012-10-22$33.09$37.351,526,000——
2012-10-19$32.94$37.181,872,400——
2012-10-18$33.69$38.031,250,100——
2012-10-17$34.03$38.411,149,100——
2012-10-16$33.92$38.292,419,000——
2012-10-15$32.77$36.991,371,300——
2012-10-12$32.75$36.971,216,900——
2012-10-11$33.20$37.48864,000——
2012-10-10$33.03$37.291,199,400——
2012-10-09$33.47$37.781,776,700——
2012-10-08$34.06$38.45795,700——
2012-10-05$34.20$38.611,177,600——
2012-10-04$34.08$38.47942,400——
2012-10-03$34.04$38.431,261,300——
2012-10-02$34.17$38.57958,300——
2012-10-01$34.03$38.411,745,000——
2012-09-28$34.01$38.391,749,100——
2012-09-27$34.43$38.871,292,600——
2012-09-26$33.87$38.233,059,900——
2012-09-25$34.30$38.722,158,500——
2012-09-24$35.22$39.761,397,800——
2012-09-21$35.74$40.342,772,900——
2012-09-20$36.15$40.811,373,800——
2012-09-19$36.58$41.291,026,400——
2012-09-18$36.87$41.621,311,000——
2012-09-17$37.02$41.791,039,000——
2012-09-14$37.11$41.891,306,100——
2012-09-13$36.77$41.511,532,500——
2012-09-12$36.30$40.981,301,800——
2012-09-11$36.33$41.011,530,000——
2012-09-10$35.96$40.591,342,100——
2012-09-07$36.16$40.821,204,800——
2012-09-06$35.59$40.181,833,700——
2012-09-05$34.46$38.901,758,200——
2012-09-04$35.00$39.511,368,200——
2012-08-31$35.17$39.701,223,500——
2012-08-30$34.80$39.281,593,600——
2012-08-29$34.84$39.331,233,400——
2012-08-28$35.02$39.291,379,000——
2012-08-27$35.14$39.431,161,100——
2012-08-24$35.03$39.311,810,600——
2012-08-23$35.17$39.461,605,200——
2012-08-22$35.10$39.381,906,000——
2012-08-21$35.84$40.221,354,500——
2012-08-20$35.75$40.111,472,500——
2012-08-17$35.70$40.061,210,000——
2012-08-16$35.66$40.011,234,700——
2012-08-15$35.16$39.451,069,600——
2012-08-14$34.98$39.251,273,800——
2012-08-13$35.17$39.461,034,600——
2012-08-10$35.25$39.551,828,800——
2012-08-09$34.92$39.181,304,500——
2012-08-08$34.83$39.081,771,400——
2012-08-07$34.42$38.621,243,800——
2012-08-06$33.71$37.831,204,100——
2012-08-03$32.98$37.013,296,300——
2012-08-02$31.98$35.881,881,200——
2012-08-01$33.04$37.072,862,900——
2012-07-31$33.01$37.042,724,100——
2012-07-30$33.47$37.562,295,300——
2012-07-27$33.05$37.082,465,000——
2012-07-26$32.47$36.431,711,800——
2012-07-25$31.38$35.211,326,500——
2012-07-24$31.35$35.181,510,400——
2012-07-23$31.69$35.561,559,500——
2012-07-20$31.79$35.671,435,000——
2012-07-19$32.50$36.471,896,000——
2012-07-18$32.53$36.502,506,200——
2012-07-17$31.10$34.902,091,400——
2012-07-16$31.28$35.10877,000——
2012-07-13$31.58$35.441,057,500——
2012-07-12$30.85$34.622,283,400——
2012-07-11$30.81$34.571,930,600——
2012-07-10$30.64$34.381,476,000——
2012-07-09$31.22$35.031,288,700——
2012-07-06$31.38$35.21922,200——
2012-07-05$32.43$36.39877,100——
2012-07-03$32.28$36.22432,000——
2012-07-02$31.76$35.641,005,600——
2012-06-29$31.91$35.811,990,200——
2012-06-28$31.00$34.782,969,000——
2012-06-27$30.69$34.442,620,400——
2012-06-26$31.12$34.921,336,600——
2012-06-25$31.38$35.211,311,900——
2012-06-22$32.29$36.232,071,300——
2012-06-21$31.68$35.551,826,900——
2012-06-20$32.66$36.651,556,500——
2012-06-19$33.20$37.251,144,200——
2012-06-18$32.53$36.501,548,600——
2012-06-15$32.55$36.521,951,200——
2012-06-14$32.16$36.091,838,500——
2012-06-13$32.11$36.03999,000——
2012-06-12$32.34$36.291,627,800——
2012-06-11$31.37$35.201,551,400——
2012-06-08$32.48$36.441,370,500——
2012-06-07$32.06$35.971,371,600——
2012-06-06$32.26$36.201,727,100——
2012-06-05$31.19$35.001,646,600——
2012-06-04$30.57$34.301,612,800——
2012-06-01$30.51$34.232,987,500——
2012-05-31$31.42$35.262,303,900——
2012-05-30$31.87$35.762,068,100——
2012-05-29$32.43$36.151,716,000——
2012-05-25$31.61$35.241,194,600——
2012-05-24$31.19$34.771,153,600——
2012-05-23$31.59$35.221,700,000——
2012-05-22$31.56$35.181,772,400——
2012-05-21$31.59$35.221,801,800——
2012-05-18$30.67$34.193,099,800——
2012-05-17$31.25$34.842,832,700——
2012-05-16$32.33$36.042,443,900——
2012-05-15$32.50$36.232,138,300——
2012-05-14$32.73$36.491,913,100——
2012-05-11$33.27$37.091,325,800——
2012-05-10$33.41$37.251,377,200——
2012-05-09$33.81$37.691,633,300——
2012-05-08$33.93$37.831,523,000——
2012-05-07$34.00$37.901,269,500——
2012-05-04$34.41$38.361,821,100——
2012-05-03$35.46$39.531,272,400——
2012-05-02$36.25$40.411,281,400——
2012-05-01$36.34$40.511,499,100——
2012-04-30$36.46$40.651,142,200——
2012-04-27$36.64$40.852,674,100——
2012-04-26$36.80$41.023,153,100——
2012-04-25$35.99$40.122,589,300——
2012-04-24$34.50$38.462,128,600——
2012-04-23$34.66$38.641,790,100——
2012-04-20$35.06$39.092,231,100——
2012-04-19$35.03$39.051,783,000——
2012-04-18$35.17$39.211,421,100——
2012-04-17$35.64$39.731,902,600——
2012-04-16$35.11$39.141,666,000——
2012-04-13$34.76$38.751,528,700——
2012-04-12$35.23$39.272,197,500——
2012-04-11$34.58$38.551,824,000——
2012-04-10$34.39$38.343,049,500——
2012-04-09$34.82$38.821,993,200——
2012-04-05$35.25$39.301,837,800——
2012-04-04$35.40$39.462,393,100——
2012-04-03$36.28$40.452,302,600——
2012-04-02$36.97$41.212,326,800——
2012-03-30$36.75$40.972,474,500——
2012-03-29$36.18$40.331,180,700——
2012-03-28$36.18$40.331,385,600——
2012-03-27$36.87$41.101,344,700——
2012-03-26$37.10$41.361,620,800——
2012-03-23$36.38$40.561,429,700——
2012-03-22$36.51$40.701,730,900——
2012-03-21$36.72$40.94864,300——
2012-03-20$36.63$40.841,549,600——
2012-03-19$37.30$41.581,384,700——
2012-03-16$37.23$41.502,495,400——
2012-03-15$36.83$41.061,394,100——
2012-03-14$35.88$40.002,087,000——
2012-03-13$36.32$40.491,734,700——
2012-03-12$35.91$40.03989,100——
2012-03-09$36.05$40.191,855,700——
2012-03-08$35.51$39.592,131,200——
2012-03-07$34.98$39.001,601,300——
2012-03-06$34.82$38.822,622,500——
2012-03-05$35.80$39.912,453,600——
2012-03-02$36.65$40.861,564,100——
2012-03-01$37.14$41.403,155,900——
2012-02-29$36.55$40.752,491,000——
2012-02-28$36.09$40.231,390,500——
2012-02-27$36.10$40.041,901,100——
2012-02-24$35.97$39.901,644,700——
2012-02-23$35.68$39.581,501,400——
2012-02-22$35.66$39.561,691,200——
2012-02-21$36.05$39.991,528,400——
2012-02-17$36.01$39.942,761,200——
2012-02-16$35.50$39.381,411,100——
2012-02-15$34.73$38.521,633,100——
2012-02-14$34.83$38.642,039,800——
2012-02-13$35.23$39.081,002,300——
2012-02-10$35.11$38.951,672,400——
2012-02-09$35.52$39.401,253,300——
2012-02-08$35.28$39.131,388,100——
2012-02-07$35.27$39.121,797,400——
2012-02-06$35.15$38.991,488,700——
2012-02-03$35.27$39.121,505,000——
2012-02-02$34.55$38.321,499,100——
2012-02-01$34.69$38.481,591,000——
2012-01-31$34.10$37.833,393,800——
2012-01-30$33.88$37.583,192,900——
2012-01-27$34.30$38.051,893,900——
2012-01-26$34.57$38.352,230,200——
2012-01-25$34.68$38.4710,564,600——
2012-01-24$35.71$39.612,385,200——
2012-01-23$35.91$39.831,402,200——
2012-01-20$36.03$39.972,682,500——
2012-01-19$36.64$40.642,290,500——
2012-01-18$35.98$39.913,745,700——
2012-01-17$34.86$38.671,442,800——
2012-01-13$34.45$38.211,989,300——
2012-01-12$34.69$38.481,827,200——
2012-01-11$34.27$38.011,622,100——
2012-01-10$34.16$37.892,704,700——
2012-01-09$32.81$36.392,119,300——
2012-01-06$32.36$35.902,283,400——
2012-01-05$31.92$35.412,085,900——
2012-01-04$31.57$35.021,895,000——
2012-01-03$31.48$34.922,444,800——