TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-03	52.600	53.090	52.590	52.860	41.858	2,160,200
2013-12-02	52.640	53.220	52.440	52.880	41.874	1,581,500
2013-11-29	52.600	53.100	52.600	52.720	41.747	722,800
2013-11-27	52.770	53.100	52.490	52.530	41.596	1,086,300
2013-11-26	52.800	53.140	52.560	52.570	41.628	1,978,700
2013-11-25	52.890	53.200	52.750	52.960	41.739	1,129,700
2013-11-22	53.270	53.440	52.760	52.990	41.763	1,744,400
2013-11-21	51.270	53.200	51.270	53.170	41.904	2,632,500
2013-11-20	51.360	51.770	51.210	51.370	40.486	1,589,900
2013-11-19	52.720	52.960	50.850	50.940	40.147	3,025,100
2013-11-18	52.070	52.960	52.010	52.500	41.376	2,135,200
2013-11-15	51.660	52.450	51.500	52.390	41.290	2,717,900
2013-11-14	52.110	52.560	51.610	51.610	40.675	2,625,200
2013-11-13	51.660	52.200	51.390	52.200	41.140	1,569,200
2013-11-12	51.700	52.140	51.530	51.910	40.911	1,387,100
2013-11-11	52.040	52.340	51.480	51.810	40.833	1,174,600
2013-11-08	51.660	52.240	51.450	52.220	41.156	1,501,200
2013-11-07	52.590	52.770	51.640	51.730	40.770	1,792,100
2013-11-06	51.970	52.470	51.810	52.320	41.235	2,219,800
2013-11-05	51.520	52.080	51.260	51.760	40.793	2,269,500
2013-11-04	51.550	52.150	51.410	51.900	40.904	2,045,000
2013-11-01	51.550	52.120	50.920	51.210	40.360	2,102,200
2013-10-31	51.060	51.890	50.760	51.490	40.580	1,846,700
2013-10-30	53.150	53.370	50.970	51.040	40.226	4,254,800
2013-10-29	53.210	53.400	52.810	52.990	41.763	2,110,600
2013-10-28	55.810	55.810	53.100	53.180	41.912	1,400,200
2013-10-25	53.810	53.950	53.460	53.600	42.243	1,355,900
2013-10-24	53.670	53.960	53.440	53.740	42.354	1,871,500
2013-10-23	53.720	53.810	53.110	53.470	42.141	1,798,600
2013-10-22	53.790	54.150	53.550	53.880	42.464	1,283,300
2013-10-21	53.510	54.090	53.330	53.670	42.299	1,114,200
2013-10-18	52.870	53.590	52.760	53.570	42.220	1,592,000
2013-10-17	51.530	52.510	51.480	52.480	41.361	1,298,200
2013-10-16	51.560	51.740	51.270	51.710	40.754	1,663,000
2013-10-15	51.900	52.210	51.100	51.210	40.360	1,940,400
2013-10-14	51.730	52.560	51.590	52.200	41.140	1,199,900
2013-10-11	51.290	52.140	51.130	51.980	40.967	1,810,100
2013-10-10	50.390	51.430	50.360	51.330	40.454	1,479,500
2013-10-09	50.770	50.890	49.220	49.910	39.335	2,218,300
2013-10-08	51.530	51.800	50.730	50.750	39.997	1,445,500
2013-10-07	51.520	51.760	51.360	51.470	40.565	813,200
2013-10-04	51.580	52.380	51.430	52.120	41.077	855,800
2013-10-03	51.840	52.020	51.230	51.570	40.643	1,181,500
2013-10-02	51.680	52.050	51.450	52.050	41.022	1,160,500
2013-10-01	51.780	52.280	51.700	52.070	41.038	1,266,700
2013-09-30	51.640	52.090	51.340	51.780	40.809	1,324,300
2013-09-27	51.890	52.130	51.720	51.960	40.951	1,082,400
2013-09-26	52.490	52.720	51.920	52.160	41.108	1,196,800
2013-09-25	52.330	52.540	51.860	52.430	41.321	2,499,000
2013-09-24	52.400	52.720	52.090	52.320	41.235	1,722,800
2013-09-23	53.030	53.100	52.150	52.400	41.298	1,417,200
2013-09-20	53.380	53.660	53.020	53.100	41.849	2,120,500
2013-09-19	53.620	53.910	53.340	53.390	42.078	1,193,200
2013-09-18	53.500	53.660	53.150	53.540	42.196	2,591,900
2013-09-17	53.490	53.810	53.320	53.510	42.172	1,806,200
2013-09-16	54.110	54.190	53.300	53.490	42.157	1,877,700
2013-09-13	53.560	53.650	52.860	53.440	42.117	2,134,400
2013-09-12	52.980	53.230	52.690	52.840	41.644	975,600
2013-09-11	52.760	53.040	52.590	52.970	41.747	1,410,500
2013-09-10	51.350	53.280	51.350	52.990	41.763	2,826,900

← NewerPage 55 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.