TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	62.500	62.720	62.380	62.460	49.923	1,803,100
2014-08-20	62.650	62.830	62.100	62.340	49.827	1,781,000
2014-08-19	62.890	63.240	62.480	62.800	50.195	1,129,100
2014-08-18	62.750	63.000	62.630	62.880	50.259	868,600
2014-08-15	62.460	62.590	61.630	62.150	49.675	787,200
2014-08-14	62.260	62.460	61.880	62.140	49.667	713,100
2014-08-13	61.550	62.140	61.230	62.110	49.643	907,300
2014-08-12	61.250	61.730	60.710	61.150	48.876	1,443,500
2014-08-11	61.520	62.040	61.440	61.510	49.164	734,400
2014-08-08	60.980	61.310	60.630	61.290	48.988	1,342,400
2014-08-07	61.840	61.840	60.790	60.900	48.676	1,675,900
2014-08-06	61.180	61.500	61.000	61.370	49.052	2,685,900
2014-08-05	61.350	62.000	61.090	61.320	49.012	1,680,100
2014-08-04	61.800	61.930	61.560	61.650	49.276	1,785,800
2014-08-01	61.860	61.860	60.860	61.480	49.140	3,193,400
2014-07-31	63.000	63.050	61.870	61.890	49.468	2,379,500
2014-07-30	63.020	63.600	62.610	63.370	50.650	2,664,700
2014-07-29	63.140	63.600	62.630	62.730	50.139	2,369,500
2014-07-28	63.030	63.420	62.700	63.140	50.467	1,912,400
2014-07-25	63.040	63.540	62.780	63.050	50.395	2,019,600
2014-07-24	62.600	63.380	62.310	63.310	50.603	3,030,800
2014-07-23	63.000	64.700	60.700	62.320	49.811	5,223,700
2014-07-22	64.470	65.010	64.400	64.970	51.929	2,381,200
2014-07-21	63.870	64.360	63.640	64.300	51.394	1,860,800
2014-07-18	63.280	64.310	63.210	64.260	51.362	1,717,700
2014-07-17	62.810	63.400	62.550	63.060	50.403	1,901,200
2014-07-16	63.380	63.560	62.890	62.960	50.323	1,723,800
2014-07-15	63.220	63.320	62.680	63.080	50.419	1,932,400
2014-07-14	63.450	63.670	63.110	63.200	50.515	2,026,900
2014-07-11	63.540	63.540	63.090	63.210	50.523	1,343,500
2014-07-10	62.700	63.720	62.620	63.330	50.618	2,322,700
2014-07-09	63.620	64.030	63.230	64.010	51.162	1,417,800
2014-07-08	63.600	63.680	62.950	63.600	50.834	1,424,900
2014-07-07	63.630	63.780	63.110	63.720	50.930	1,195,600
2014-07-03	63.340	63.690	63.110	63.660	50.882	539,900
2014-07-02	63.250	63.840	63.130	63.210	50.523	1,451,200
2014-07-01	62.150	63.480	62.040	63.360	50.642	1,652,200
2014-06-30	61.860	62.000	61.420	61.840	49.428	1,538,100
2014-06-27	61.050	61.990	61.030	61.940	49.507	1,116,100
2014-06-26	61.280	61.420	60.630	61.180	48.900	900,100
2014-06-25	60.980	61.370	60.570	61.040	48.788	1,698,200
2014-06-24	61.730	62.030	60.930	60.940	48.708	1,183,400
2014-06-23	61.710	62.460	61.560	61.890	49.468	1,422,500
2014-06-20	62.300	62.510	61.970	62.240	49.747	3,376,400
2014-06-19	61.930	62.630	61.710	62.230	49.739	2,831,700
2014-06-18	61.730	62.010	61.210	61.940	49.507	855,000
2014-06-17	61.490	62.180	61.280	61.780	49.380	1,458,600
2014-06-16	61.410	61.880	61.150	61.520	49.172	1,375,800
2014-06-13	61.880	61.980	61.280	61.460	49.124	904,200
2014-06-12	62.110	62.230	61.500	61.750	49.356	1,082,200
2014-06-11	61.970	62.180	61.700	62.020	49.571	1,410,900
2014-06-10	62.070	62.270	61.640	62.120	49.651	1,209,200
2014-06-09	61.720	62.290	61.640	62.140	49.667	1,224,800
2014-06-06	61.220	61.740	61.210	61.700	49.316	1,326,900
2014-06-05	60.770	61.330	60.450	61.240	48.948	973,900
2014-06-04	60.520	60.860	59.980	60.800	48.596	1,682,200
2014-06-03	59.650	60.720	59.640	60.690	48.508	2,056,600
2014-06-02	59.520	59.810	59.000	59.690	47.709	1,051,800
2014-05-30	59.150	59.850	59.040	59.460	47.525	1,660,500
2014-05-29	58.630	59.380	58.460	59.330	47.421	1,311,600

← NewerPage 52 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.