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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$95.84$125.421,599,300——
2019-12-30$95.58$125.081,006,500——
2019-12-27$95.51$124.99643,800——
2019-12-26$95.31$124.73970,800——
2019-12-24$95.20$124.59338,600——
2019-12-23$95.08$124.43964,600——
2019-12-20$95.92$125.532,548,900——
2019-12-19$95.41$124.861,107,200——
2019-12-18$95.51$124.991,685,600——
2019-12-17$95.45$124.911,189,500——
2019-12-16$95.21$124.601,036,400——
2019-12-13$94.00$123.021,172,300——
2019-12-12$94.45$123.611,448,000——
2019-12-11$93.15$121.90963,200——
2019-12-10$91.53$119.781,210,400——
2019-12-09$91.56$119.822,218,800——
2019-12-06$92.15$120.601,216,500——
2019-12-05$91.15$119.291,616,400——
2019-12-04$90.50$118.441,039,500——
2019-12-03$89.59$117.251,369,400——
2019-12-02$90.96$119.041,442,300——
2019-11-29$92.71$121.33575,300——
2019-11-27$93.41$122.241,131,000——
2019-11-26$93.30$122.102,026,100——
2019-11-25$93.13$121.881,438,500——
2019-11-22$90.59$118.55817,100——
2019-11-21$90.85$118.891,176,500——
2019-11-20$91.83$119.57972,100——
2019-11-19$92.60$120.581,342,900——
2019-11-18$92.45$120.381,813,100——
2019-11-15$93.10$121.231,278,300——
2019-11-14$92.90$120.97693,300——
2019-11-13$93.64$121.931,128,800——
2019-11-12$93.18$121.331,112,300——
2019-11-11$93.63$121.92592,400——
2019-11-08$93.90$122.27901,300——
2019-11-07$94.01$122.411,305,300——
2019-11-06$93.94$122.321,493,400——
2019-11-05$94.56$123.131,194,000——
2019-11-04$94.45$122.991,914,000——
2019-11-01$91.52$119.171,624,500——
2019-10-31$89.50$116.542,527,900——
2019-10-30$90.15$117.392,818,500——
2019-10-29$94.43$122.961,583,900——
2019-10-28$94.56$123.132,050,500——
2019-10-25$94.10$122.531,678,900——
2019-10-24$93.88$122.241,138,000——
2019-10-23$93.54$121.801,018,400——
2019-10-22$93.92$122.30804,700——
2019-10-21$93.77$122.10648,800——
2019-10-18$92.81$120.85930,000——
2019-10-17$93.00$121.101,183,000——
2019-10-16$92.64$120.631,267,000——
2019-10-15$92.02$119.82959,000——
2019-10-14$90.42$117.74632,400——
2019-10-11$90.15$117.391,041,000——
2019-10-10$88.07$114.681,030,900——
2019-10-09$87.12$113.442,047,100——
2019-10-08$85.53$111.371,911,200——
2019-10-07$88.50$115.241,612,900——
2019-10-04$89.89$117.051,061,100——
2019-10-03$89.36$116.361,176,100——
2019-10-02$89.01$115.901,380,800——
2019-10-01$91.53$119.181,172,600——
2019-09-30$93.18$121.331,156,800——
2019-09-27$92.71$120.72638,600——
2019-09-26$93.09$121.221,262,600——
2019-09-25$92.66$120.661,493,600——
2019-09-24$91.38$118.992,373,600——
2019-09-23$91.57$119.241,664,200——
2019-09-20$93.18$121.331,356,600——
2019-09-19$94.38$122.90937,100——
2019-09-18$94.73$123.351,198,400——
2019-09-17$94.55$123.122,598,000——
2019-09-16$95.10$123.831,148,500——
2019-09-13$96.69$125.901,036,600——
2019-09-12$97.00$126.311,154,700——
2019-09-11$95.99$124.991,747,500——
2019-09-10$95.76$124.69776,400——
2019-09-09$95.09$123.82748,200——
2019-09-06$94.85$123.51816,500——
2019-09-05$94.51$123.061,273,400——
2019-09-04$90.94$118.421,662,900——
2019-09-03$89.05$115.951,708,200——
2019-08-30$91.22$118.782,363,300——
2019-08-29$91.83$119.571,670,400——
2019-08-28$89.18$116.121,355,800——
2019-08-27$89.66$116.751,150,900——
2019-08-26$88.95$115.821,558,500——
2019-08-23$89.29$116.272,050,400——
2019-08-22$90.73$118.14897,200——
2019-08-21$90.85$117.70699,300——
2019-08-20$90.10$116.731,101,200——
2019-08-19$90.91$117.78930,700——
2019-08-16$89.99$116.59973,700——
2019-08-15$87.29$113.091,329,300——
2019-08-14$87.99$113.991,915,300——
2019-08-13$89.78$116.31838,500——
2019-08-12$88.17$114.231,185,600——
2019-08-09$89.77$116.301,014,300——
2019-08-08$90.22$116.881,314,000——
2019-08-07$88.89$115.161,160,200——
2019-08-06$88.61$114.801,679,700——
2019-08-05$87.68$113.592,766,800——
2019-08-02$90.31$117.001,873,800——
2019-08-01$90.98$117.872,113,900——
2019-07-31$92.40$119.712,202,900——
2019-07-30$93.35$120.942,568,200——
2019-07-29$94.01$121.792,119,000——
2019-07-26$93.65$121.332,193,600——
2019-07-25$91.95$119.122,258,200——
2019-07-24$91.38$118.392,347,900——
2019-07-23$91.20$118.151,562,700——
2019-07-22$89.47$115.911,170,300——
2019-07-19$88.71$114.931,131,900——
2019-07-18$88.75$114.981,794,000——
2019-07-17$88.22$114.292,764,300——
2019-07-16$90.05$116.661,865,300——
2019-07-15$93.52$121.161,012,400——
2019-07-12$94.44$122.351,619,900——
2019-07-11$92.69$120.081,516,600——
2019-07-10$93.75$121.46736,300——
2019-07-09$93.99$121.771,321,000——
2019-07-08$94.20$122.041,184,400——
2019-07-05$95.39$123.58962,700——
2019-07-03$95.84$124.16682,600——
2019-07-02$96.09$124.491,007,700——
2019-07-01$97.35$126.121,116,100——
2019-06-28$95.78$124.091,196,000——
2019-06-27$95.16$123.281,195,400——
2019-06-26$95.16$123.28943,800——
2019-06-25$94.41$122.311,100,300——
2019-06-24$95.00$123.08863,000——
2019-06-21$95.19$123.321,641,800——
2019-06-20$95.94$124.291,704,100——
2019-06-19$93.38$120.98894,500——
2019-06-18$92.71$120.111,290,900——
2019-06-17$90.46$117.19996,400——
2019-06-14$90.66$117.45710,900——
2019-06-13$92.11$119.33623,900——
2019-06-12$91.87$119.02792,400——
2019-06-11$91.31$118.301,208,500——
2019-06-10$91.51$118.55681,300——
2019-06-07$90.91$117.781,037,200——
2019-06-06$89.66$116.16836,700——
2019-06-05$88.59$114.77945,400——
2019-06-04$88.10$114.141,110,600——
2019-06-03$85.26$110.461,303,900——
2019-05-31$84.23$109.121,916,700——
2019-05-30$86.86$112.53910,700——
2019-05-29$86.25$111.741,323,900——
2019-05-28$86.29$111.792,300,900——
2019-05-24$86.67$112.28843,900——
2019-05-23$86.73$112.36933,300——
2019-05-22$88.43$113.97942,200——
2019-05-21$89.27$115.051,204,600——
2019-05-20$88.19$113.661,130,000——
2019-05-17$89.54$115.40920,100——
2019-05-16$90.32$116.401,058,900——
2019-05-15$89.88$115.84914,400——
2019-05-14$88.97$114.66943,800——
2019-05-13$88.14$113.591,329,000——
2019-05-10$90.91$117.16918,500——
2019-05-09$90.89$117.14899,600——
2019-05-08$91.14$117.461,437,600——
2019-05-07$92.05$118.631,141,200——
2019-05-06$93.75$120.821,073,700——
2019-05-03$95.65$123.271,126,800——
2019-05-02$94.51$121.801,064,900——
2019-05-01$94.41$121.681,704,900——
2019-04-30$95.65$123.271,481,100——
2019-04-29$94.21$121.421,704,600——
2019-04-26$94.51$121.801,299,500——
2019-04-25$95.51$123.091,753,200——
2019-04-24$95.83$123.513,193,900——
2019-04-23$89.81$115.751,803,700——
2019-04-22$88.63$114.231,006,300——
2019-04-18$89.43$115.26851,400——
2019-04-17$89.02$114.731,311,200——
2019-04-16$88.66$114.27859,500——
2019-04-15$87.56$112.85768,000——
2019-04-12$87.95$113.351,227,500——
2019-04-11$86.90$112.001,006,700——
2019-04-10$86.08$110.94757,700——
2019-04-09$85.30$109.93970,800——
2019-04-08$86.67$111.701,048,200——
2019-04-05$86.27$111.18947,100——
2019-04-04$86.20$111.091,213,600——
2019-04-03$85.72$110.482,937,700——
2019-04-02$84.32$108.671,117,400——
2019-04-01$83.66$107.821,641,900——
2019-03-29$80.75$104.072,016,100——
2019-03-28$80.01$103.122,509,300——
2019-03-27$81.32$104.811,506,400——
2019-03-26$82.27$106.031,247,500——
2019-03-25$81.08$104.501,086,400——
2019-03-22$81.69$105.281,723,900——
2019-03-21$83.87$108.091,552,300——
2019-03-20$82.64$106.512,471,200——
2019-03-19$83.47$107.581,246,200——
2019-03-18$83.34$107.411,858,100——
2019-03-15$83.70$107.872,405,700——
2019-03-14$83.29$107.341,523,100——
2019-03-13$83.42$107.511,400,500——
2019-03-12$82.54$106.381,426,000——
2019-03-11$82.86$106.791,028,900——
2019-03-08$81.19$104.641,223,100——
2019-03-07$81.12$104.551,710,000——
2019-03-06$81.64$105.221,262,500——
2019-03-05$82.53$106.361,565,000——
2019-03-04$82.91$106.851,826,900——
2019-03-01$83.16$107.181,478,800——
2019-02-28$82.09$105.801,329,000——
2019-02-27$82.49$106.311,089,700——
2019-02-26$83.45$107.55948,100——
2019-02-25$84.06$108.341,592,600——
2019-02-22$83.35$107.42960,200——
2019-02-21$82.46$106.271,204,300——
2019-02-20$82.78$106.121,462,000——
2019-02-19$82.17$105.341,418,500——
2019-02-15$82.14$105.301,199,900——
2019-02-14$80.86$103.661,324,400——
2019-02-13$81.26$104.171,913,200——
2019-02-12$81.44$104.402,091,900——
2019-02-11$80.08$102.661,568,800——
2019-02-08$80.41$103.081,824,600——
2019-02-07$80.96$103.791,980,800——
2019-02-06$82.99$106.391,917,600——
2019-02-05$81.75$104.801,315,300——
2019-02-04$80.97$103.801,191,700——
2019-02-01$81.37$104.311,307,600——
2019-01-31$80.95$103.771,320,200——
2019-01-30$80.27$102.901,235,900——
2019-01-29$78.75$100.951,848,000——
2019-01-28$79.85$102.361,193,500——
2019-01-25$80.15$102.752,001,500——
2019-01-24$78.76$100.972,725,300——
2019-01-23$76.00$97.436,593,300——
2019-01-22$79.48$101.892,931,400——
2019-01-18$81.25$104.161,737,300——
2019-01-17$79.73$102.211,928,400——
2019-01-16$78.49$100.622,071,000——
2019-01-15$77.32$99.121,274,900——
2019-01-14$77.66$99.561,235,100——
2019-01-11$78.46$100.581,458,100——
2019-01-10$78.12$100.151,270,300——
2019-01-09$77.07$98.801,766,800——
2019-01-08$75.55$96.852,801,000——
2019-01-07$75.80$97.172,723,900——
2019-01-04$74.33$95.291,919,500——
2019-01-03$72.43$92.853,610,900——
2019-01-02$75.24$96.451,536,600——