TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	42.000	42.160	41.720	42.110	32.836	1,258,500
2013-03-19	41.770	41.840	41.260	41.650	32.477	1,332,900
2013-03-18	41.350	41.990	41.250	41.630	32.461	1,079,800
2013-03-15	42.280	42.420	41.560	41.830	32.617	2,457,300
2013-03-14	42.010	42.600	42.010	42.540	33.171	1,479,600
2013-03-13	42.140	42.210	41.850	41.920	32.687	1,461,700
2013-03-12	42.050	42.220	41.670	42.090	32.820	1,687,000
2013-03-11	42.080	42.200	41.880	42.050	32.789	1,404,300
2013-03-08	41.670	42.250	41.510	42.220	32.921	1,511,000
2013-03-07	41.570	41.710	41.410	41.490	32.352	1,361,800
2013-03-06	40.990	41.540	40.860	41.440	32.313	1,377,900
2013-03-05	40.670	41.090	40.670	40.830	31.837	1,371,900
2013-03-04	40.140	40.510	39.980	40.450	31.541	1,359,400
2013-03-01	39.960	40.440	39.560	40.230	31.370	1,330,200
2013-02-28	39.980	40.320	39.800	40.130	31.292	1,769,400
2013-02-27	39.620	40.210	39.450	40.000	31.190	1,688,100
2013-02-26	40.000	40.080	39.340	39.800	30.871	2,438,300
2013-02-25	41.150	41.170	39.690	39.690	30.785	2,206,200
2013-02-22	40.680	41.250	40.360	41.010	31.809	2,214,200
2013-02-21	40.760	40.780	40.290	40.480	31.398	2,257,500
2013-02-20	41.210	41.400	40.940	40.960	31.770	1,529,300
2013-02-19	41.000	41.450	40.940	41.300	32.034	1,282,100
2013-02-15	41.080	41.290	40.750	41.030	31.825	1,533,200
2013-02-14	40.620	41.090	40.460	41.080	31.863	2,091,200
2013-02-13	40.580	40.990	40.540	40.920	31.739	1,426,800
2013-02-12	40.440	40.690	40.370	40.490	31.406	876,200
2013-02-11	40.490	40.560	40.270	40.440	31.367	1,056,800
2013-02-08	40.090	40.610	40.070	40.520	31.429	1,146,300
2013-02-07	39.970	40.120	39.530	39.990	31.018	1,194,900
2013-02-06	39.420	40.120	39.330	40.070	31.080	1,638,200
2013-02-05	39.350	39.950	39.350	39.690	30.785	2,063,200
2013-02-04	38.930	39.520	38.830	39.150	30.366	1,588,300
2013-02-01	39.100	39.580	39.000	39.370	30.537	1,781,100
2013-01-31	38.890	39.080	38.770	38.880	30.157	1,669,000
2013-01-30	38.980	39.170	38.870	38.930	30.196	1,505,500
2013-01-29	39.050	39.170	38.770	38.950	30.211	1,703,800
2013-01-28	39.120	39.660	38.730	39.140	30.359	2,345,100
2013-01-25	39.450	39.760	39.280	39.470	30.615	1,993,600
2013-01-24	39.250	39.850	39.140	39.300	30.483	2,004,000
2013-01-23	38.490	39.870	38.180	39.390	30.553	4,199,900
2013-01-22	38.670	39.070	38.610	39.060	30.297	2,384,900
2013-01-18	38.500	38.740	38.430	38.720	30.033	1,910,400
2013-01-17	38.100	38.680	37.890	38.540	29.893	1,749,600
2013-01-16	37.780	38.040	37.720	38.000	29.474	1,957,200
2013-01-15	37.530	38.030	37.480	38.010	29.482	1,229,900
2013-01-14	37.750	37.920	37.580	37.820	29.335	1,106,000
2013-01-11	37.300	38.040	37.240	37.900	29.397	1,279,900
2013-01-10	37.410	37.410	36.980	37.200	28.854	1,086,500
2013-01-09	36.990	37.210	36.950	37.110	28.784	1,414,700
2013-01-08	37.110	37.240	36.690	36.880	28.606	1,072,400
2013-01-07	37.380	37.520	37.070	37.190	28.846	1,559,000
2013-01-04	37.850	37.920	37.510	37.640	29.195	1,640,100
2013-01-03	38.090	38.200	37.710	37.840	29.350	1,342,600
2013-01-02	37.850	38.070	37.750	38.060	29.521	1,738,900
2012-12-31	36.270	37.170	36.130	37.120	28.792	1,598,700
2012-12-28	36.600	36.810	36.310	36.340	28.187	862,500
2012-12-27	36.970	37.080	36.320	36.930	28.644	1,460,300
2012-12-26	37.270	37.420	36.890	36.890	28.613	1,400,700
2012-12-24	37.280	37.450	37.060	37.200	28.854	547,400
2012-12-21	37.630	37.740	37.050	37.430	29.032	2,863,300

← NewerPage 58 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.