TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	51.350	53.280	51.350	52.990	41.763	2,826,900
2013-09-09	50.700	51.270	50.700	50.950	40.155	2,306,100
2013-09-06	50.450	50.500	49.540	50.220	39.580	918,000
2013-09-05	50.190	50.520	50.090	50.290	39.635	1,444,000
2013-09-04	49.410	50.440	49.360	50.180	39.548	2,428,000
2013-09-03	49.650	50.160	49.250	49.340	38.886	1,611,000
2013-08-30	49.570	49.600	48.750	49.000	38.618	1,607,700
2013-08-29	48.710	49.780	48.620	49.590	39.083	1,458,900
2013-08-28	48.490	48.870	48.290	48.820	38.476	1,215,500
2013-08-27	49.390	49.550	48.410	48.690	38.177	1,923,700
2013-08-26	50.060	50.140	49.800	49.930	39.149	1,203,000
2013-08-23	50.180	50.320	49.920	50.080	39.267	1,295,500
2013-08-22	50.000	50.330	49.900	50.020	39.219	1,229,900
2013-08-21	49.610	50.140	49.410	49.770	39.023	1,200,000
2013-08-20	49.410	49.800	49.140	49.670	38.945	977,400
2013-08-19	49.300	49.430	49.150	49.180	38.561	933,900
2013-08-16	49.450	49.620	49.240	49.400	38.733	1,444,000
2013-08-15	49.950	49.950	49.300	49.540	38.843	1,274,000
2013-08-14	50.720	50.910	50.450	50.490	39.588	1,557,800
2013-08-13	50.700	50.990	50.500	50.750	39.792	2,273,300
2013-08-12	50.310	50.730	50.250	50.700	39.753	1,519,600
2013-08-09	50.650	50.750	50.430	50.640	39.706	1,509,400
2013-08-08	50.950	51.120	50.630	50.630	39.698	2,144,100
2013-08-07	51.080	51.180	50.670	50.710	39.760	1,819,400
2013-08-06	51.430	51.550	51.190	51.350	40.262	1,718,600
2013-08-05	51.450	51.610	51.350	51.500	40.380	1,306,300
2013-08-02	51.360	51.630	51.280	51.510	40.388	1,634,100
2013-08-01	51.480	51.610	51.190	51.520	40.396	1,275,800
2013-07-31	50.580	51.460	50.360	51.040	40.019	1,878,100
2013-07-30	50.500	50.710	50.370	50.430	39.541	1,313,500
2013-07-29	50.230	50.710	50.230	50.350	39.478	1,562,900
2013-07-26	50.540	50.860	50.320	50.520	39.612	1,726,300
2013-07-25	50.760	51.360	50.520	50.700	39.753	2,840,500
2013-07-24	48.290	50.900	48.290	50.760	39.800	5,074,300
2013-07-23	48.170	48.170	47.830	47.950	37.596	1,876,100
2013-07-22	47.860	48.120	47.820	48.100	37.714	1,054,700
2013-07-19	47.760	47.820	47.580	47.770	37.455	2,003,200
2013-07-18	47.740	47.990	47.380	47.800	37.479	1,237,000
2013-07-17	47.520	48.110	47.370	47.810	37.487	1,512,900
2013-07-16	47.390	47.430	46.970	47.190	37.001	2,086,700
2013-07-15	47.450	47.710	47.280	47.280	37.071	1,253,400
2013-07-12	47.050	47.570	46.960	47.460	37.212	1,115,100
2013-07-11	47.500	47.500	46.780	47.090	36.922	1,485,600
2013-07-10	46.500	46.850	46.480	46.700	36.616	2,204,400
2013-07-09	46.900	47.140	46.450	46.570	36.514	1,898,300
2013-07-08	46.950	47.130	46.490	46.560	36.507	1,775,300
2013-07-05	46.690	46.820	46.360	46.700	36.616	1,498,000
2013-07-03	45.960	46.370	45.770	46.270	36.279	985,600
2013-07-02	46.220	46.530	45.930	46.200	36.224	1,378,000
2013-07-01	45.800	46.620	45.800	46.410	36.389	1,451,800
2013-06-28	45.610	45.900	45.190	45.540	35.707	1,467,900
2013-06-27	45.730	46.100	45.720	45.740	35.864	1,355,400
2013-06-26	45.710	45.750	45.330	45.420	35.613	1,532,900
2013-06-25	45.080	45.360	44.580	45.230	35.464	1,278,200
2013-06-24	45.150	45.180	44.020	44.090	34.570	2,233,300
2013-06-21	45.140	45.660	44.760	45.610	35.762	2,999,800
2013-06-20	45.500	45.600	44.670	44.770	35.103	1,884,200
2013-06-19	46.860	46.860	45.810	45.970	36.044	1,638,700
2013-06-18	46.110	46.890	46.080	46.870	36.750	1,114,400
2013-06-17	45.690	46.360	45.600	46.170	36.201	1,308,000

← NewerPage 56 of 79 · 4,733 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.