TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	57.990	58.390	57.550	58.220	46.303	1,360,600
2014-02-28	58.330	59.050	58.100	58.580	46.589	2,210,000
2014-02-27	57.550	58.320	57.380	58.230	46.311	1,620,100
2014-02-26	57.500	58.240	57.340	57.680	45.873	1,908,500
2014-02-25	57.970	57.970	57.430	57.720	45.706	1,355,300
2014-02-24	57.660	58.280	57.660	57.970	45.904	2,607,200
2014-02-21	57.530	57.760	57.160	57.470	45.508	2,472,700
2014-02-20	57.500	58.010	57.150	57.480	45.516	2,150,400
2014-02-19	57.380	58.160	57.240	57.430	45.477	1,873,900
2014-02-18	57.320	57.680	57.250	57.480	45.516	1,700,400
2014-02-14	57.210	57.430	56.930	57.240	45.326	970,500
2014-02-13	56.860	57.380	56.490	57.270	45.350	1,314,800
2014-02-12	56.900	57.500	56.900	57.100	45.215	1,534,800
2014-02-11	56.370	56.900	56.230	56.770	44.954	1,838,400
2014-02-10	56.600	56.850	55.980	56.260	44.550	1,326,500
2014-02-07	56.110	56.650	55.770	56.610	44.827	1,776,800
2014-02-06	55.150	55.880	54.970	55.610	44.035	1,553,300
2014-02-05	54.220	55.080	54.170	54.940	43.505	1,840,300
2014-02-04	54.980	55.330	54.680	55.100	43.632	2,059,000
2014-02-03	56.590	56.640	54.630	55.280	43.774	2,571,400
2014-01-31	57.060	57.060	56.420	56.510	44.748	1,831,600
2014-01-30	57.350	58.000	57.160	57.730	45.714	2,229,000
2014-01-29	56.580	57.340	56.360	56.760	44.946	1,915,400
2014-01-28	56.530	57.150	56.070	57.020	45.152	3,470,400
2014-01-27	56.800	57.990	56.160	57.160	45.263	4,441,100
2014-01-24	59.040	59.070	57.280	57.320	45.389	2,744,600
2014-01-23	60.000	60.470	58.990	59.180	46.862	3,782,600
2014-01-22	58.050	61.140	58.000	60.000	47.512	5,112,100
2014-01-21	56.150	56.400	55.680	56.300	44.582	2,153,300
2014-01-17	55.660	56.190	55.560	55.940	44.297	1,485,000
2014-01-16	55.460	56.100	55.380	55.550	43.988	1,381,900
2014-01-15	55.520	56.060	55.420	55.430	43.893	2,187,600
2014-01-14	55.170	55.760	54.910	55.700	44.107	1,655,100
2014-01-13	55.440	55.780	55.250	55.550	43.988	1,808,800
2014-01-10	55.730	55.950	55.260	55.440	43.901	1,381,800
2014-01-09	55.160	55.700	55.160	55.530	43.972	1,689,500
2014-01-08	54.780	55.220	54.720	55.140	43.663	1,485,200
2014-01-07	54.520	55.000	54.410	54.900	43.473	1,782,100
2014-01-06	54.700	54.810	54.160	54.460	43.125	1,670,400
2014-01-03	54.500	54.700	54.260	54.490	43.148	1,160,100
2014-01-02	54.890	54.990	54.360	54.450	43.117	1,557,200
2013-12-31	54.640	55.110	54.640	55.110	43.639	1,103,200
2013-12-30	54.530	54.660	54.310	54.500	43.156	1,108,200
2013-12-27	54.580	54.870	54.520	54.530	43.180	734,900
2013-12-26	54.500	54.760	54.250	54.580	43.220	585,600
2013-12-24	54.250	54.500	54.190	54.470	43.133	363,000
2013-12-23	54.000	54.300	53.940	54.260	42.966	895,700
2013-12-20	52.970	53.930	52.930	53.740	42.555	2,192,700
2013-12-19	53.110	53.230	52.890	53.010	41.977	2,230,900
2013-12-18	52.320	53.170	51.650	53.150	42.087	3,064,800
2013-12-17	52.100	52.340	51.970	52.100	41.256	1,812,900
2013-12-16	52.040	52.500	51.980	52.090	41.248	1,606,700
2013-12-13	52.280	52.510	51.860	51.980	41.161	1,967,600
2013-12-12	52.950	53.110	52.090	52.170	41.311	2,296,400
2013-12-11	53.670	53.770	52.930	53.070	42.024	1,628,700
2013-12-10	53.300	53.940	53.190	53.750	42.562	1,306,000
2013-12-09	53.740	53.850	53.300	53.450	42.325	1,183,800
2013-12-06	53.500	53.700	53.410	53.620	42.460	1,724,500
2013-12-05	52.920	53.290	52.680	53.050	42.008	2,490,000
2013-12-04	52.620	53.180	52.530	53.030	41.992	1,843,600

← NewerPage 54 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.