TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	58.110	58.650	58.000	58.450	46.718	1,010,700
2014-05-27	58.310	58.600	58.130	58.290	46.358	871,300
2014-05-23	57.540	58.190	57.210	58.130	46.231	983,300
2014-05-22	57.210	57.690	57.090	57.310	45.579	1,080,400
2014-05-21	57.120	57.280	56.820	57.220	45.507	867,300
2014-05-20	57.590	57.630	56.680	56.890	45.245	777,100
2014-05-19	57.000	57.660	56.870	57.590	45.802	1,039,300
2014-05-16	56.770	57.170	56.370	57.150	45.452	2,209,600
2014-05-15	57.810	57.890	56.280	56.660	45.062	2,055,900
2014-05-14	58.110	58.220	57.770	57.860	46.016	1,083,500
2014-05-13	58.870	59.100	58.060	58.100	46.207	1,414,500
2014-05-12	58.520	59.170	58.520	58.780	46.748	1,171,900
2014-05-09	58.200	58.300	57.630	58.100	46.207	890,800
2014-05-08	58.500	59.400	58.050	58.200	46.287	1,060,700
2014-05-07	58.240	58.500	57.500	58.450	46.486	1,149,100
2014-05-06	59.130	59.130	58.150	58.180	46.271	901,500
2014-05-05	59.000	59.360	58.420	59.290	47.154	954,400
2014-05-02	59.140	59.410	58.670	59.300	47.162	1,427,100
2014-05-01	59.080	59.630	58.920	59.250	47.122	2,320,800
2014-04-30	58.500	59.170	58.180	58.980	46.907	2,166,200
2014-04-29	58.710	58.810	57.930	58.550	46.565	1,951,800
2014-04-28	59.500	59.690	57.800	58.340	46.398	2,079,000
2014-04-25	60.630	60.640	59.230	59.240	47.114	1,730,200
2014-04-24	60.840	60.930	59.710	60.760	48.323	2,346,500
2014-04-23	61.010	61.780	60.240	60.360	48.005	2,039,400
2014-04-22	61.370	61.910	61.100	61.340	48.784	1,774,400
2014-04-21	61.110	61.430	60.460	61.360	48.800	1,499,100
2014-04-17	60.390	61.300	60.390	61.070	48.569	966,400
2014-04-16	60.100	60.880	59.840	60.810	48.362	1,275,300
2014-04-15	59.420	59.930	58.810	59.750	47.519	1,603,700
2014-04-14	59.290	59.650	58.530	59.290	47.154	1,365,700
2014-04-11	59.420	59.840	58.820	58.850	46.804	1,759,900
2014-04-10	60.320	60.540	58.590	58.730	46.708	1,325,000
2014-04-09	59.190	60.250	58.920	60.230	47.901	1,621,100
2014-04-08	59.020	59.270	58.400	59.100	47.003	1,729,600
2014-04-07	59.650	59.740	58.760	59.030	46.947	1,681,100
2014-04-04	61.790	62.160	59.800	59.980	47.702	2,435,800
2014-04-03	61.900	62.000	61.110	61.450	48.871	2,234,900
2014-04-02	60.480	61.900	60.360	61.690	49.062	2,940,600
2014-04-01	60.560	60.740	59.950	60.260	47.925	2,450,700
2014-03-31	59.910	60.610	59.820	60.210	47.885	2,046,600
2014-03-28	59.230	59.960	58.990	59.510	47.329	1,302,300
2014-03-27	58.890	59.490	58.610	59.060	46.971	1,148,200
2014-03-26	60.160	60.400	59.010	59.080	46.987	1,547,100
2014-03-25	59.810	60.340	59.510	60.100	47.798	1,749,200
2014-03-24	60.030	60.430	59.170	59.670	47.456	2,107,500
2014-03-21	59.710	60.730	59.490	60.160	47.846	4,447,100
2014-03-20	57.870	59.250	57.790	59.240	47.114	1,519,500
2014-03-19	58.580	58.800	57.670	57.920	46.064	960,400
2014-03-18	57.960	58.770	57.960	58.660	46.653	890,300
2014-03-17	57.300	58.250	57.300	58.040	46.160	804,400
2014-03-14	57.320	57.700	56.920	57.000	45.332	2,054,600
2014-03-13	58.090	58.370	57.180	57.320	45.587	1,545,200
2014-03-12	57.610	57.860	57.040	57.800	45.969	1,223,600
2014-03-11	58.970	59.170	57.750	57.890	46.040	1,041,300
2014-03-10	58.940	59.170	58.440	58.910	46.851	794,900
2014-03-07	59.050	59.440	58.910	59.110	47.010	1,212,000
2014-03-06	59.070	59.210	58.580	58.800	46.764	991,300
2014-03-05	59.910	59.960	58.910	58.950	46.883	1,850,900
2014-03-04	58.910	60.030	58.900	60.000	47.718	2,180,800

← NewerPage 53 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.