TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	45.680	45.880	45.290	45.420	35.613	1,021,100
2013-06-13	44.670	45.740	44.490	45.620	35.770	867,200
2013-06-12	45.230	45.360	44.620	44.700	35.048	1,523,900
2013-06-11	44.670	45.150	44.420	44.890	35.197	1,521,400
2013-06-10	45.650	45.740	45.120	45.200	35.440	1,198,000
2013-06-07	44.620	45.690	44.620	45.530	35.699	1,672,700
2013-06-06	44.490	44.670	43.880	44.450	34.852	1,474,600
2013-06-05	44.630	44.740	44.130	44.450	34.852	1,732,500
2013-06-04	44.980	45.350	44.570	44.830	35.150	1,495,700
2013-06-03	44.550	45.150	44.330	44.990	35.276	1,709,000
2013-05-31	45.020	45.520	44.390	44.390	34.805	2,200,700
2013-05-30	44.730	45.610	44.710	45.150	35.401	1,580,300
2013-05-29	44.840	45.110	44.600	44.610	34.978	1,974,100
2013-05-28	45.540	45.860	45.350	45.370	35.378	1,653,700
2013-05-24	45.260	45.430	44.800	45.280	35.307	865,900
2013-05-23	45.190	45.840	45.080	45.560	35.526	1,494,200
2013-05-22	46.130	46.460	45.240	45.500	35.479	1,855,100
2013-05-21	46.170	46.210	45.770	45.960	35.838	1,331,700
2013-05-20	45.720	46.440	45.680	46.090	35.939	1,661,700
2013-05-17	45.340	46.020	45.330	45.990	35.861	1,774,800
2013-05-16	45.230	45.710	45.180	45.320	35.339	1,208,100
2013-05-15	44.730	45.400	44.600	45.270	35.300	1,164,800
2013-05-14	44.300	44.940	44.240	44.930	35.034	1,417,700
2013-05-13	44.460	44.500	44.310	44.350	34.582	1,404,600
2013-05-10	44.520	44.740	44.380	44.490	34.691	1,545,700
2013-05-09	44.910	44.980	44.340	44.500	34.699	2,052,100
2013-05-08	44.670	45.080	44.440	44.900	35.011	2,304,800
2013-05-07	44.900	45.230	44.680	44.730	34.878	1,664,600
2013-05-06	44.080	44.960	44.080	44.880	34.995	1,174,800
2013-05-03	43.790	44.750	43.670	44.440	34.652	1,966,300
2013-05-02	43.050	43.600	42.820	43.490	33.912	1,442,400
2013-05-01	43.270	43.500	42.680	42.720	33.311	1,623,600
2013-04-30	42.830	43.620	42.490	43.550	33.958	2,311,400
2013-04-29	42.410	42.930	42.410	42.910	33.459	1,258,900
2013-04-26	42.950	42.950	42.260	42.430	33.085	1,794,000
2013-04-25	42.320	43.200	42.280	42.910	33.459	2,047,400
2013-04-24	40.750	42.260	40.750	42.160	32.874	2,290,000
2013-04-23	39.680	40.500	39.680	40.500	31.580	1,654,000
2013-04-22	39.410	39.730	39.090	39.550	30.839	1,648,400
2013-04-19	39.230	39.440	38.750	39.380	30.707	1,419,800
2013-04-18	39.790	39.890	38.790	39.110	30.496	2,431,000
2013-04-17	40.900	40.990	39.450	39.730	30.980	2,452,200
2013-04-16	40.640	41.400	40.520	41.370	32.258	1,423,600
2013-04-15	41.480	41.500	40.340	40.340	31.455	1,684,100
2013-04-12	41.910	41.990	41.420	41.610	32.446	1,749,800
2013-04-11	41.680	42.210	41.580	42.020	32.765	1,752,500
2013-04-10	41.150	41.940	40.890	41.760	32.563	2,126,400
2013-04-09	41.350	41.530	41.190	41.410	32.290	974,700
2013-04-08	41.090	41.290	41.070	41.270	32.181	1,299,600
2013-04-05	40.860	41.240	40.580	41.140	32.079	1,699,400
2013-04-04	41.540	41.890	41.170	41.410	32.290	1,466,000
2013-04-03	41.600	41.990	41.220	41.330	32.227	1,618,900
2013-04-02	41.810	41.950	41.260	41.460	32.329	1,391,900
2013-04-01	41.940	41.990	41.400	41.600	32.438	1,097,000
2013-03-28	41.690	41.990	41.570	41.930	32.695	1,746,200
2013-03-27	41.470	41.780	41.310	41.610	32.446	1,871,200
2013-03-26	41.690	41.870	41.600	41.680	32.500	1,262,800
2013-03-25	41.960	42.270	41.280	41.540	32.391	1,429,800
2013-03-22	41.760	41.870	41.540	41.820	32.609	1,197,400
2013-03-21	41.700	41.960	41.370	41.560	32.407	1,545,500

← NewerPage 57 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.