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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$121.07$161.73760,000——
2020-12-30$119.76$159.98697,800——
2020-12-29$118.15$157.83888,500——
2020-12-28$119.92$160.20652,100——
2020-12-24$119.82$160.06627,300——
2020-12-23$119.65$159.842,120,000——
2020-12-22$116.79$156.021,178,500——
2020-12-21$117.05$156.361,164,700——
2020-12-18$117.49$156.952,979,700——
2020-12-17$116.16$155.171,633,600——
2020-12-16$115.68$154.531,550,100——
2020-12-15$117.91$157.512,818,500——
2020-12-14$117.17$156.521,618,700——
2020-12-11$118.08$157.741,377,700——
2020-12-10$118.47$158.261,727,400——
2020-12-09$118.82$158.732,358,800——
2020-12-08$118.99$158.951,401,000——
2020-12-07$118.65$158.502,192,900——
2020-12-04$119.66$159.851,794,600——
2020-12-03$117.97$157.592,636,300——
2020-12-02$115.86$154.771,286,800——
2020-12-01$114.64$153.141,668,100——
2020-11-30$113.97$152.252,432,500——
2020-11-27$115.31$154.04621,500——
2020-11-25$114.93$153.53996,500——
2020-11-24$116.93$156.201,845,300——
2020-11-23$112.97$150.911,189,200——
2020-11-20$110.68$147.851,179,600——
2020-11-19$111.34$148.741,376,400——
2020-11-18$110.31$146.722,032,300——
2020-11-17$111.18$147.881,385,900——
2020-11-16$111.05$147.701,676,400——
2020-11-13$109.54$145.691,491,100——
2020-11-12$106.33$141.421,579,900——
2020-11-11$108.62$144.472,131,900——
2020-11-10$106.88$142.161,589,800——
2020-11-09$105.86$140.802,595,900——
2020-11-06$105.30$140.051,128,000——
2020-11-05$104.78$139.361,867,700——
2020-11-04$101.35$134.801,843,500——
2020-11-03$101.78$135.371,217,000——
2020-11-02$99.50$132.342,217,600——
2020-10-30$96.88$128.861,295,000——
2020-10-29$96.05$127.751,889,800——
2020-10-28$96.87$128.842,049,800——
2020-10-27$101.67$135.231,644,800——
2020-10-26$103.97$138.291,481,900——
2020-10-23$106.30$141.381,870,700——
2020-10-22$106.29$141.372,237,600——
2020-10-21$105.90$140.851,416,700——
2020-10-20$106.02$141.011,846,000——
2020-10-19$105.43$140.23994,400——
2020-10-16$107.76$143.331,901,600——
2020-10-15$107.13$142.491,933,100——
2020-10-14$105.65$140.521,374,200——
2020-10-13$106.38$141.491,361,100——
2020-10-12$107.33$142.751,567,600——
2020-10-09$107.35$142.781,372,700——
2020-10-08$106.01$141.001,190,500——
2020-10-07$104.55$139.061,492,800——
2020-10-06$101.83$135.441,968,200——
2020-10-05$101.37$134.831,474,700——
2020-10-02$98.36$130.82947,700——
2020-10-01$98.55$131.081,350,500——
2020-09-30$97.74$130.001,443,600——
2020-09-29$97.45$129.611,605,700——
2020-09-28$97.09$129.131,484,600——
2020-09-25$95.37$126.851,654,200——
2020-09-24$94.18$125.261,920,700——
2020-09-23$93.96$124.971,488,600——
2020-09-22$96.33$128.121,638,800——
2020-09-21$96.37$128.182,240,800——
2020-09-18$98.59$131.132,762,800——
2020-09-17$101.09$134.461,495,000——
2020-09-16$101.87$135.491,895,200——
2020-09-15$100.95$134.271,183,900——
2020-09-14$99.58$132.451,192,800——
2020-09-11$97.83$130.12941,500——
2020-09-10$96.80$128.751,354,900——
2020-09-09$98.05$130.411,545,000——
2020-09-08$95.40$126.891,425,000——
2020-09-04$98.75$131.342,213,500——
2020-09-03$97.83$130.122,396,500——
2020-09-02$100.64$133.861,695,200——
2020-09-01$98.51$131.021,697,100——
2020-08-31$96.60$128.482,232,400——
2020-08-28$97.94$130.271,858,100——
2020-08-27$95.45$126.951,272,700——
2020-08-26$95.80$127.421,035,500——
2020-08-25$94.91$126.241,515,900——
2020-08-24$94.68$125.93994,700——
2020-08-21$93.54$124.411,582,600——
2020-08-20$92.39$122.881,225,600——
2020-08-19$94.17$124.611,845,600——
2020-08-18$94.04$124.441,042,300——
2020-08-17$94.76$125.39853,800——
2020-08-14$94.76$125.39960,100——
2020-08-13$95.89$126.891,858,800——
2020-08-12$95.45$126.311,169,100——
2020-08-11$95.04$125.762,124,900——
2020-08-10$94.25$124.721,168,600——
2020-08-07$92.42$122.301,032,200——
2020-08-06$91.71$121.361,113,500——
2020-08-05$92.24$122.061,373,200——
2020-08-04$91.07$120.511,878,300——
2020-08-03$89.79$118.821,206,600——
2020-07-31$89.07$117.861,777,500——
2020-07-30$89.20$118.042,214,200——
2020-07-29$89.89$118.952,335,200——
2020-07-28$86.91$115.012,363,800——
2020-07-27$89.94$119.021,496,500——
2020-07-24$87.27$115.482,176,000——
2020-07-23$88.31$116.861,849,100——
2020-07-22$86.78$114.831,032,900——
2020-07-21$86.14$113.991,384,100——
2020-07-20$85.20$112.741,316,200——
2020-07-17$85.58$113.252,065,800——
2020-07-16$84.72$112.111,632,700——
2020-07-15$85.49$113.132,044,000——
2020-07-14$81.47$107.811,796,600——
2020-07-13$79.79$105.581,760,500——
2020-07-10$78.77$104.232,293,900——
2020-07-09$79.06$104.621,599,200——
2020-07-08$80.09$105.981,514,700——
2020-07-07$80.83$106.961,377,400——
2020-07-06$82.50$109.17927,100——
2020-07-02$80.88$107.031,164,100——
2020-07-01$80.06$105.941,469,600——
2020-06-30$81.55$107.911,921,100——
2020-06-29$80.60$106.66946,700——
2020-06-26$78.68$104.122,140,400——
2020-06-25$78.98$104.511,316,300——
2020-06-24$78.07$103.311,664,200——
2020-06-23$81.66$108.062,851,100——
2020-06-22$80.95$107.121,327,400——
2020-06-19$80.70$106.792,758,400——
2020-06-18$81.33$107.621,159,500——
2020-06-17$81.41$107.731,698,100——
2020-06-16$82.20$108.772,512,200——
2020-06-15$79.94$105.781,925,300——
2020-06-12$78.59$104.003,650,100——
2020-06-11$78.87$104.371,525,400——
2020-06-10$85.14$112.662,806,300——
2020-06-09$87.08$115.232,764,800——
2020-06-08$91.65$121.281,977,300——
2020-06-05$91.04$120.472,753,400——
2020-06-04$88.82$117.531,747,400——
2020-06-03$89.10$117.902,334,300——
2020-06-02$86.27$114.162,316,800——
2020-06-01$84.53$111.862,366,600——
2020-05-29$81.25$107.524,787,700——
2020-05-28$82.78$109.543,425,100——
2020-05-27$83.22$110.121,740,600——
2020-05-26$80.62$106.681,729,600——
2020-05-22$76.23$100.871,186,300——
2020-05-21$76.29$100.951,531,900——
2020-05-20$78.35$103.042,286,000——
2020-05-19$76.37$100.441,540,100——
2020-05-18$76.27$100.311,640,200——
2020-05-15$70.04$92.113,278,900——
2020-05-14$69.85$91.862,054,000——
2020-05-13$68.75$90.421,082,800——
2020-05-12$71.41$93.921,358,800——
2020-05-11$74.61$98.121,399,200——
2020-05-08$76.75$100.941,668,100——
2020-05-07$73.32$96.431,259,600——
2020-05-06$71.83$94.471,249,000——
2020-05-05$70.82$93.141,634,000——
2020-05-04$69.46$91.351,256,200——
2020-05-01$70.58$92.821,510,200——
2020-04-30$73.46$96.612,241,300——
2020-04-29$78.38$103.082,743,200——
2020-04-28$73.65$96.863,449,900——
2020-04-27$73.47$96.631,972,100——
2020-04-24$70.15$92.261,887,500——
2020-04-23$68.15$89.632,137,200——
2020-04-22$67.28$88.481,748,900——
2020-04-21$64.55$84.892,397,400——
2020-04-20$66.58$87.562,251,900——
2020-04-17$67.44$88.694,389,900——
2020-04-16$63.66$83.722,623,500——
2020-04-15$65.41$86.032,001,600——
2020-04-14$69.97$92.021,649,400——
2020-04-13$69.12$90.901,898,100——
2020-04-09$71.17$93.603,026,200——
2020-04-08$69.06$90.831,580,700——
2020-04-07$65.04$85.542,190,700——
2020-04-06$65.62$86.302,107,500——
2020-04-03$58.69$77.192,125,400——
2020-04-02$58.99$77.582,410,900——
2020-04-01$59.12$77.752,559,700——
2020-03-31$62.98$82.832,138,400——
2020-03-30$63.72$83.801,610,400——
2020-03-27$62.78$82.572,018,700——
2020-03-26$68.20$89.692,705,100——
2020-03-25$63.49$83.502,708,800——
2020-03-24$60.56$79.653,292,900——
2020-03-23$54.67$71.903,602,000——
2020-03-20$55.56$73.074,068,000——
2020-03-19$54.60$71.814,333,700——
2020-03-18$53.08$69.815,309,800——
2020-03-17$63.06$82.936,009,000——
2020-03-16$60.94$80.155,085,700——
2020-03-13$70.21$92.344,747,800——
2020-03-12$67.60$88.913,878,400——
2020-03-11$72.99$95.992,831,400——
2020-03-10$78.70$103.502,747,700——
2020-03-09$74.14$97.513,217,500——
2020-03-06$78.69$103.492,955,800——
2020-03-05$81.37$107.022,027,400——
2020-03-04$85.80$112.841,645,500——
2020-03-03$83.00$109.162,237,700——
2020-03-02$85.35$112.252,015,200——
2020-02-28$82.87$108.993,458,300——
2020-02-27$83.19$109.412,269,600——
2020-02-26$86.16$113.312,286,400——
2020-02-25$86.35$113.562,510,800——
2020-02-24$88.09$115.851,914,600——
2020-02-21$91.73$120.641,363,000——
2020-02-20$92.92$122.21987,800——
2020-02-19$93.38$122.211,147,000——
2020-02-18$91.98$120.371,651,400——
2020-02-14$93.30$122.101,433,900——
2020-02-13$94.54$123.721,610,000——
2020-02-12$94.92$124.221,971,600——
2020-02-11$93.45$122.301,530,400——
2020-02-10$93.18$121.941,226,900——
2020-02-07$93.22$122.001,583,600——
2020-02-06$94.63$123.841,505,600——
2020-02-05$96.96$126.892,134,500——
2020-02-04$95.33$124.762,109,900——
2020-02-03$94.00$123.022,355,600——
2020-01-31$92.18$120.631,949,400——
2020-01-30$95.82$125.402,750,900——
2020-01-29$98.07$128.342,735,800——
2020-01-28$98.10$128.382,131,100——
2020-01-27$96.84$126.732,012,000——
2020-01-24$98.40$128.771,794,800——
2020-01-23$100.37$131.351,728,000——
2020-01-22$98.95$129.491,464,400——
2020-01-21$99.50$130.212,620,000——
2020-01-17$100.18$131.101,709,700——
2020-01-16$99.50$130.211,395,800——
2020-01-15$98.84$129.351,275,400——
2020-01-14$100.32$131.292,502,100——
2020-01-13$97.92$128.151,225,400——
2020-01-10$98.07$128.341,528,700——
2020-01-09$97.77$127.951,254,000——
2020-01-08$97.67$127.822,001,000——
2020-01-07$96.67$126.512,103,400——
2020-01-06$94.71$123.951,150,100——
2020-01-03$95.37$124.811,439,800——
2020-01-02$96.51$126.301,866,500——