TE Connectivity plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	69.900	70.820	69.760	70.380	56.772	1,531,300
2015-02-11	69.430	69.870	69.160	69.690	56.216	1,337,800
2015-02-10	69.700	69.790	68.900	69.560	56.111	1,546,800
2015-02-09	68.430	69.530	68.300	69.230	55.845	1,982,700
2015-02-06	69.000	69.640	68.450	68.650	55.377	1,505,700
2015-02-05	67.970	69.290	67.850	69.250	55.861	1,832,000
2015-02-04	67.790	68.390	67.610	67.970	54.828	1,811,600
2015-02-03	66.810	68.260	66.810	68.180	54.998	2,323,400
2015-02-02	66.130	66.910	64.770	66.870	53.941	2,809,100
2015-01-30	67.140	67.610	66.310	66.390	53.554	2,129,500
2015-01-29	67.430	67.760	66.010	67.570	54.506	2,573,700
2015-01-28	66.380	69.960	66.070	67.450	54.409	3,934,500
2015-01-27	64.680	65.450	63.540	64.630	52.134	3,368,200
2015-01-26	62.880	63.290	62.490	63.160	50.948	1,437,800
2015-01-23	62.890	63.050	62.340	62.890	50.730	1,963,200
2015-01-22	62.830	63.070	62.000	62.800	50.658	1,984,200
2015-01-21	61.820	62.920	61.630	62.740	50.609	1,555,500
2015-01-20	63.310	63.350	61.870	62.090	50.085	1,697,000
2015-01-16	62.180	63.120	61.840	63.050	50.859	1,624,400
2015-01-15	63.070	63.260	62.150	62.350	50.295	2,194,300
2015-01-14	61.940	62.930	61.800	62.900	50.738	1,401,900
2015-01-13	63.260	63.820	61.980	62.620	50.513	1,617,300
2015-01-12	63.950	64.100	62.760	62.960	50.787	1,266,500
2015-01-09	64.360	64.490	63.660	63.920	51.561	1,136,300
2015-01-08	63.640	64.460	63.640	64.300	51.868	1,635,300
2015-01-07	61.600	63.050	61.320	63.030	50.843	1,929,000
2015-01-06	61.940	62.050	60.540	61.190	49.359	1,448,800
2015-01-05	62.650	62.690	61.730	61.940	49.964	953,400
2015-01-02	63.720	63.860	62.630	63.170	50.956	948,900
2014-12-31	64.430	64.550	63.250	63.250	51.021	1,316,800
2014-12-30	64.340	64.540	64.100	64.110	51.715	917,400
2014-12-29	64.530	65.030	64.530	64.570	52.086	952,500
2014-12-26	64.690	65.070	64.690	64.750	52.231	628,800
2014-12-24	64.750	64.970	64.490	64.590	52.102	647,900
2014-12-23	64.860	65.210	64.680	64.710	52.199	913,700
2014-12-22	63.800	64.720	63.800	64.590	52.102	1,128,500
2014-12-19	63.760	64.190	63.480	63.570	51.279	2,585,000
2014-12-18	62.740	63.780	62.470	63.710	51.392	1,786,200
2014-12-17	61.320	62.020	60.430	61.920	49.948	2,137,800
2014-12-16	61.140	62.510	61.020	61.240	49.399	1,846,500
2014-12-15	62.040	62.520	61.110	61.280	49.432	1,317,700
2014-12-12	62.520	62.980	61.740	61.780	49.835	1,505,100
2014-12-11	63.510	64.210	63.020	63.190	50.972	1,212,300
2014-12-10	64.250	64.690	63.210	63.250	51.021	1,197,700
2014-12-09	63.320	64.460	63.160	64.420	51.965	1,426,200
2014-12-08	64.970	65.100	64.070	64.250	51.827	846,200
2014-12-05	64.770	65.080	64.550	65.000	52.432	868,800
2014-12-04	64.720	64.850	64.100	64.590	52.102	811,200
2014-12-03	64.010	64.760	63.950	64.670	52.166	1,266,300
2014-12-02	63.630	64.090	63.500	63.890	51.537	1,182,900
2014-12-01	63.790	64.170	63.400	63.580	51.287	1,140,300
2014-11-28	63.850	64.370	63.630	64.200	51.787	906,100
2014-11-26	63.500	63.880	63.270	63.770	51.440	1,675,800
2014-11-25	63.470	63.640	63.010	63.550	51.263	2,281,400
2014-11-24	63.070	63.700	62.880	63.680	51.134	1,474,500
2014-11-21	62.200	63.080	62.120	63.020	50.604	1,640,900
2014-11-20	61.110	61.880	61.080	61.620	49.480	1,095,700
2014-11-19	61.900	61.900	61.240	61.440	49.335	1,713,600
2014-11-18	61.090	61.960	61.060	61.720	49.560	1,631,000
2014-11-17	61.390	61.630	60.650	61.020	48.998	1,687,700

← NewerPage 50 of 79 · 4,732 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.