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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$69.28$85.441,145,800——
2016-12-29$70.05$86.39566,300——
2016-12-28$70.00$86.33889,000——
2016-12-27$70.55$87.01886,600——
2016-12-23$70.62$87.09506,200——
2016-12-22$70.60$87.07979,500——
2016-12-21$70.66$87.14633,600——
2016-12-20$70.83$87.35756,400——
2016-12-19$70.44$86.871,099,400——
2016-12-16$69.74$86.011,954,100——
2016-12-15$70.69$87.18954,100——
2016-12-14$70.62$87.091,074,600——
2016-12-13$71.60$88.301,281,700——
2016-12-12$70.87$87.40967,900——
2016-12-09$70.75$87.25819,200——
2016-12-08$70.60$87.071,192,100——
2016-12-07$70.46$86.891,732,900——
2016-12-06$69.04$85.143,723,500——
2016-12-05$69.39$85.582,999,200——
2016-12-02$67.58$83.34923,800——
2016-12-01$66.85$82.441,555,200——
2016-11-30$67.64$83.421,780,300——
2016-11-29$67.22$82.901,355,500——
2016-11-28$67.70$83.491,123,500——
2016-11-25$68.00$83.86434,500——
2016-11-23$67.35$83.061,111,600——
2016-11-22$66.92$82.531,258,100——
2016-11-21$66.75$81.861,092,400——
2016-11-18$66.67$81.761,077,300——
2016-11-17$67.17$82.381,170,200——
2016-11-16$66.82$81.951,360,200——
2016-11-15$67.25$82.481,705,100——
2016-11-14$66.74$81.852,098,300——
2016-11-11$66.90$82.051,428,600——
2016-11-10$66.77$81.891,678,200——
2016-11-09$65.95$80.881,829,800——
2016-11-08$65.35$80.151,133,900——
2016-11-07$64.71$79.361,194,700——
2016-11-04$62.63$76.81808,700——
2016-11-03$62.41$76.541,476,600——
2016-11-02$62.92$77.172,704,300——
2016-11-01$63.29$77.622,895,700——
2016-10-31$62.87$77.101,517,300——
2016-10-28$62.36$76.48931,000——
2016-10-27$62.14$76.211,022,800——
2016-10-26$62.79$77.011,263,100——
2016-10-25$61.90$75.911,486,900——
2016-10-24$62.82$77.041,220,800——
2016-10-21$61.78$75.77933,600——
2016-10-20$62.05$76.10831,400——
2016-10-19$61.97$76.00950,900——
2016-10-18$61.29$75.171,180,300——
2016-10-17$61.03$74.851,020,800——
2016-10-14$61.11$74.95968,500——
2016-10-13$61.35$75.241,046,900——
2016-10-12$62.19$76.27904,300——
2016-10-11$62.75$76.961,159,300——
2016-10-10$63.76$78.20578,500——
2016-10-07$63.92$78.391,285,500——
2016-10-06$64.79$79.461,270,900——
2016-10-05$64.65$79.291,266,700——
2016-10-04$63.75$78.181,089,200——
2016-10-03$63.59$77.991,173,400——
2016-09-30$64.38$78.961,602,000——
2016-09-29$63.31$77.641,025,100——
2016-09-28$64.31$78.87961,100——
2016-09-27$64.54$79.151,179,400——
2016-09-26$63.49$77.86906,200——
2016-09-23$63.88$78.341,235,600——
2016-09-22$64.41$78.991,944,000——
2016-09-21$63.91$78.381,851,100——
2016-09-20$62.95$77.202,476,900——
2016-09-19$62.29$76.391,730,200——
2016-09-16$61.50$75.421,927,300——
2016-09-15$61.89$75.901,220,800——
2016-09-14$60.82$74.591,258,600——
2016-09-13$60.86$74.641,283,800——
2016-09-12$61.62$75.571,243,300——
2016-09-09$60.98$74.791,498,200——
2016-09-08$62.77$76.981,359,400——
2016-09-07$63.25$77.571,428,800——
2016-09-06$62.72$76.921,632,400——
2016-09-02$63.64$78.05943,800——
2016-09-01$63.18$77.481,242,800——
2016-08-31$63.57$77.961,768,100——
2016-08-30$63.44$77.801,713,200——
2016-08-29$63.40$77.751,193,800——
2016-08-26$63.54$77.931,644,500——
2016-08-25$63.33$77.671,663,800——
2016-08-24$63.10$77.392,297,000——
2016-08-23$63.28$77.151,629,200——
2016-08-22$62.90$76.691,934,800——
2016-08-19$62.86$76.642,042,300——
2016-08-18$61.82$75.371,481,300——
2016-08-17$61.43$74.901,465,600——
2016-08-16$60.71$74.021,161,900——
2016-08-15$61.21$74.631,197,700——
2016-08-12$59.99$73.14778,900——
2016-08-11$60.07$73.241,493,300——
2016-08-10$59.73$72.831,518,800——
2016-08-09$59.46$72.501,353,900——
2016-08-08$59.14$72.11978,600——
2016-08-05$58.98$71.911,693,400——
2016-08-04$58.13$70.87987,500——
2016-08-03$58.30$71.081,789,500——
2016-08-02$58.05$70.782,210,900——
2016-08-01$60.12$73.301,161,900——
2016-07-29$60.28$73.502,034,900——
2016-07-28$60.55$73.831,255,100——
2016-07-27$61.29$74.731,205,600——
2016-07-26$61.41$74.871,493,900——
2016-07-25$61.33$74.781,465,400——
2016-07-22$61.27$74.701,583,900——
2016-07-21$61.54$75.031,907,800——
2016-07-20$61.87$75.432,489,300——
2016-07-19$59.59$72.652,226,700——
2016-07-18$59.71$72.801,691,200——
2016-07-15$60.06$73.231,294,200——
2016-07-14$59.58$72.641,598,900——
2016-07-13$59.00$71.941,706,900——
2016-07-12$59.19$72.171,389,600——
2016-07-11$58.21$70.971,242,500——
2016-07-08$57.53$70.141,496,000——
2016-07-07$56.42$68.791,490,500——
2016-07-06$55.52$67.691,641,500——
2016-07-05$55.75$67.971,551,100——
2016-07-01$56.82$69.281,631,600——
2016-06-30$57.11$69.632,122,000——
2016-06-29$56.09$68.392,040,400——
2016-06-28$55.31$67.442,071,500——
2016-06-27$54.83$66.853,374,900——
2016-06-24$57.32$69.894,832,100——
2016-06-23$63.00$76.811,057,000——
2016-06-22$61.94$75.521,300,700——
2016-06-21$61.77$75.311,374,200——
2016-06-20$61.49$74.971,326,800——
2016-06-17$60.62$73.913,253,500——
2016-06-16$60.28$73.501,251,400——
2016-06-15$60.14$73.331,188,900——
2016-06-14$60.40$73.641,184,600——
2016-06-13$60.53$73.801,260,100——
2016-06-10$61.37$74.821,134,000——
2016-06-09$62.27$75.921,324,400——
2016-06-08$62.47$76.171,678,900——
2016-06-07$62.07$75.682,292,300——
2016-06-06$60.94$74.301,485,800——
2016-06-03$60.26$73.471,430,400——
2016-06-02$60.17$73.361,184,000——
2016-06-01$59.61$72.682,448,200——
2016-05-31$60.00$73.152,299,900——
2016-05-27$59.64$72.72964,600——
2016-05-26$59.16$72.131,194,500——
2016-05-25$59.03$71.971,399,700——
2016-05-24$59.05$71.551,536,000——
2016-05-23$57.92$70.181,633,600——
2016-05-20$57.83$70.072,110,900——
2016-05-19$57.75$69.971,395,900——
2016-05-18$58.20$70.521,210,900——
2016-05-17$58.29$70.621,931,500——
2016-05-16$58.38$70.731,495,600——
2016-05-13$57.74$69.961,330,200——
2016-05-12$58.72$71.151,669,600——
2016-05-11$58.96$71.441,000,800——
2016-05-10$59.40$71.971,509,200——
2016-05-09$58.94$71.411,523,800——
2016-05-06$59.33$71.881,969,900——
2016-05-05$59.39$71.961,676,300——
2016-05-04$59.34$71.903,433,800——
2016-05-03$59.75$72.392,186,700——
2016-05-02$59.80$72.451,251,300——
2016-04-29$59.48$72.071,587,500——
2016-04-28$60.12$72.841,395,500——
2016-04-27$60.95$73.851,486,200——
2016-04-26$60.81$73.681,874,900——
2016-04-25$60.19$72.931,601,200——
2016-04-22$61.22$74.171,671,800——
2016-04-21$61.10$74.032,074,000——
2016-04-20$61.44$74.443,949,400——
2016-04-19$63.69$77.171,826,400——
2016-04-18$63.64$77.111,215,100——
2016-04-15$63.48$76.911,702,200——
2016-04-14$63.33$76.731,348,800——
2016-04-13$63.26$76.652,280,400——
2016-04-12$62.64$75.891,632,900——
2016-04-11$61.95$75.061,709,800——
2016-04-08$61.43$74.431,137,900——
2016-04-07$60.85$73.731,348,500——
2016-04-06$61.61$74.651,118,100——
2016-04-05$60.85$73.731,735,700——
2016-04-04$61.27$74.231,158,300——
2016-04-01$62.05$75.181,625,400——
2016-03-31$61.92$75.021,566,400——
2016-03-30$61.18$74.131,144,800——
2016-03-29$60.92$73.812,748,000——
2016-03-28$61.03$73.94858,900——
2016-03-24$60.96$73.86859,300——
2016-03-23$61.02$73.93990,600——
2016-03-22$61.71$74.771,256,200——
2016-03-21$61.81$74.891,234,800——
2016-03-18$62.23$75.405,630,200——
2016-03-17$60.79$73.652,009,400——
2016-03-16$59.48$72.071,389,100——
2016-03-15$59.15$71.671,454,400——
2016-03-14$59.37$71.931,813,000——
2016-03-11$59.72$72.361,486,700——
2016-03-10$59.00$71.481,554,500——
2016-03-09$59.48$72.072,079,900——
2016-03-08$59.40$71.972,058,400——
2016-03-07$60.60$73.421,723,700——
2016-03-04$60.06$72.771,562,500——
2016-03-03$60.48$73.282,516,600——
2016-03-02$59.28$71.822,667,900——
2016-03-01$58.90$71.362,484,600——
2016-02-29$56.92$68.963,919,000——
2016-02-26$57.66$69.862,119,500——
2016-02-25$57.41$69.561,983,600——
2016-02-24$57.04$69.113,347,300——
2016-02-23$57.27$68.993,446,100——
2016-02-22$58.18$70.082,613,700——
2016-02-19$57.61$69.403,111,700——
2016-02-18$57.18$68.882,208,900——
2016-02-17$56.74$68.352,524,400——
2016-02-16$55.50$66.863,235,800——
2016-02-12$54.49$65.643,519,800——
2016-02-11$53.66$64.644,585,300——
2016-02-10$53.14$64.012,750,500——
2016-02-09$52.27$62.973,999,800——
2016-02-08$52.40$63.123,325,700——
2016-02-05$53.88$64.903,651,400——
2016-02-04$54.90$66.135,593,900——
2016-02-03$53.80$64.815,710,100——
2016-02-02$54.81$66.033,829,200——
2016-02-01$57.21$68.924,870,800——
2016-01-29$57.16$68.865,767,100——
2016-01-28$55.90$67.343,346,900——
2016-01-27$56.22$67.723,723,600——
2016-01-26$57.02$68.693,728,100——
2016-01-25$56.37$67.902,014,300——
2016-01-22$58.00$69.874,071,900——
2016-01-21$57.32$69.054,978,800——
2016-01-20$56.30$67.825,993,500——
2016-01-19$55.38$66.714,905,900——
2016-01-15$55.08$66.355,032,300——
2016-01-14$57.44$69.194,248,200——
2016-01-13$57.11$68.803,361,400——
2016-01-12$58.46$70.422,904,100——
2016-01-11$57.92$69.773,622,100——
2016-01-08$58.15$70.053,437,500——
2016-01-07$58.79$70.824,167,300——
2016-01-06$62.08$74.783,449,400——
2016-01-05$63.27$76.222,532,800——
2016-01-04$63.44$76.422,872,200——