TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	37.400	38.000	37.150	37.950	29.436	1,977,700
2012-12-19	37.540	37.720	37.260	37.270	28.908	1,754,100
2012-12-18	36.820	37.600	36.810	37.580	29.149	2,519,800
2012-12-17	36.220	36.780	36.140	36.780	28.528	1,847,700
2012-12-14	36.160	36.370	36.000	36.150	28.039	1,630,800
2012-12-13	36.350	37.000	36.110	36.240	28.109	1,743,600
2012-12-12	36.500	36.850	36.020	36.480	28.295	2,047,900
2012-12-11	36.130	36.450	36.000	36.360	28.202	1,483,900
2012-12-10	35.850	36.070	35.630	35.920	27.861	1,499,700
2012-12-07	35.820	35.990	35.630	35.890	27.838	1,239,600
2012-12-06	35.490	35.700	35.170	35.680	27.675	1,571,800
2012-12-05	35.570	35.770	35.170	35.540	27.566	1,429,900
2012-12-04	35.100	35.690	34.980	35.580	27.597	1,527,000
2012-12-03	35.410	35.530	35.000	35.090	27.217	1,615,600
2012-11-30	35.360	35.440	35.090	35.190	27.295	1,653,700
2012-11-29	35.130	35.630	35.080	35.360	27.427	1,782,900
2012-11-28	34.320	34.980	34.110	34.930	27.093	1,044,000
2012-11-27	34.890	35.130	34.630	34.690	26.744	900,400
2012-11-26	35.160	35.160	34.470	35.080	27.045	1,393,400
2012-11-23	34.940	35.500	34.940	35.500	27.369	691,800
2012-11-21	34.550	35.060	34.440	34.840	26.860	1,590,900
2012-11-20	34.590	34.760	34.240	34.510	26.605	1,760,600
2012-11-19	33.690	34.720	33.310	34.720	26.767	3,031,400
2012-11-16	33.850	34.380	33.820	34.090	26.282	3,825,900
2012-11-15	33.580	34.110	33.500	33.900	26.135	2,282,800
2012-11-14	34.430	34.640	33.410	33.500	25.827	2,203,300
2012-11-13	33.740	34.690	33.680	34.250	26.405	2,331,200
2012-11-12	34.090	34.320	33.870	34.050	26.251	1,496,600
2012-11-09	33.600	34.340	33.600	34.090	26.282	2,026,700
2012-11-08	33.830	34.280	33.720	33.740	26.012	2,110,200
2012-11-07	34.090	34.180	33.510	33.790	26.050	2,443,000
2012-11-06	33.520	34.900	33.400	34.470	26.575	2,559,600
2012-11-05	31.990	33.540	31.740	33.400	25.750	2,557,300
2012-11-02	32.940	33.160	32.310	32.370	24.956	2,057,100
2012-11-01	32.370	32.800	32.180	32.600	25.133	3,044,100
2012-10-31	32.280	32.650	32.050	32.180	24.809	1,866,200
2012-10-26	31.940	32.290	31.870	32.220	24.840	2,181,900
2012-10-25	32.350	32.620	32.040	32.070	24.724	1,540,600
2012-10-24	32.310	32.440	31.970	32.030	24.693	1,969,100
2012-10-23	32.600	32.680	32.070	32.220	24.840	2,294,300
2012-10-22	32.880	33.310	32.810	33.090	25.511	1,526,000
2012-10-19	33.580	33.780	32.940	32.940	25.395	1,872,400
2012-10-18	34.020	34.050	33.650	33.690	25.973	1,250,100
2012-10-17	34.020	34.400	33.880	34.030	26.235	1,149,100
2012-10-16	32.930	34.000	32.930	33.920	26.150	2,419,000
2012-10-15	32.860	32.960	32.490	32.770	25.264	1,371,300
2012-10-12	33.160	33.370	32.730	32.750	25.248	1,216,900
2012-10-11	33.300	33.470	33.140	33.200	25.595	864,000
2012-10-10	33.470	33.470	32.940	33.030	25.464	1,199,400
2012-10-09	34.000	34.100	33.440	33.470	25.804	1,776,700
2012-10-08	33.990	34.130	33.820	34.060	26.258	795,700
2012-10-05	34.240	34.630	34.090	34.200	26.366	1,177,600
2012-10-04	34.240	34.340	33.800	34.080	26.274	942,400
2012-10-03	34.290	34.310	33.910	34.040	26.243	1,261,300
2012-10-02	34.090	34.190	33.850	34.170	26.343	958,300
2012-10-01	34.180	34.320	33.930	34.030	26.235	1,745,000
2012-09-28	34.220	34.260	33.870	34.010	26.220	1,749,100
2012-09-27	34.020	34.550	33.970	34.430	26.544	1,292,600
2012-09-26	34.190	34.300	33.330	33.870	26.112	3,059,900
2012-09-25	35.440	35.440	34.290	34.300	26.443	2,158,500

← NewerPage 59 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.