TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	35.340	35.520	34.940	35.220	27.153	1,397,800
2012-09-21	36.390	36.440	35.540	35.740	27.554	2,772,900
2012-09-20	36.410	36.420	35.840	36.150	27.870	1,373,800
2012-09-19	36.850	36.930	36.510	36.580	28.201	1,026,400
2012-09-18	37.020	37.140	36.760	36.870	28.425	1,311,000
2012-09-17	37.090	37.240	36.800	37.020	28.540	1,039,000
2012-09-14	36.950	37.490	36.750	37.110	28.610	1,306,100
2012-09-13	36.320	36.880	36.000	36.770	28.348	1,532,500
2012-09-12	36.420	36.500	36.020	36.300	27.985	1,301,800
2012-09-11	36.020	36.410	35.900	36.330	28.008	1,530,000
2012-09-10	36.120	36.270	35.660	35.960	27.723	1,342,100
2012-09-07	35.570	36.180	35.480	36.160	27.877	1,204,800
2012-09-06	34.770	35.690	34.760	35.590	27.438	1,833,700
2012-09-05	34.980	35.000	34.370	34.460	26.567	1,758,200
2012-09-04	35.250	35.320	34.600	35.000	26.983	1,368,200
2012-08-31	35.070	35.250	34.650	35.170	27.114	1,223,500
2012-08-30	34.590	34.980	34.480	34.800	26.829	1,593,600
2012-08-29	34.990	35.050	34.600	34.840	26.860	1,233,400
2012-08-28	34.970	35.250	34.930	35.020	26.837	1,379,000
2012-08-27	35.040	35.400	34.800	35.140	26.929	1,161,100
2012-08-24	35.070	35.150	34.850	35.030	26.844	1,810,600
2012-08-23	34.990	35.290	34.810	35.170	26.952	1,605,200
2012-08-22	35.740	35.780	34.890	35.100	26.898	1,906,000
2012-08-21	35.800	36.190	35.780	35.840	27.465	1,354,500
2012-08-20	35.550	35.750	35.230	35.750	27.396	1,472,500
2012-08-17	35.660	35.740	35.590	35.700	27.358	1,210,000
2012-08-16	35.130	35.750	35.100	35.660	27.327	1,234,700
2012-08-15	34.890	35.250	34.850	35.160	26.944	1,069,600
2012-08-14	35.240	35.300	34.840	34.980	26.806	1,273,800
2012-08-13	35.110	35.250	34.840	35.170	26.952	1,034,600
2012-08-10	34.820	35.270	34.610	35.250	27.013	1,828,800
2012-08-09	34.710	35.140	34.710	34.920	26.760	1,304,500
2012-08-08	34.250	34.880	34.240	34.830	26.691	1,771,400
2012-08-07	33.860	34.520	33.810	34.420	26.377	1,243,800
2012-08-06	33.150	33.830	33.110	33.710	25.833	1,204,100
2012-08-03	32.640	33.100	32.590	32.980	25.273	3,296,300
2012-08-02	32.700	32.870	31.830	31.980	24.507	1,881,200
2012-08-01	33.180	33.280	32.690	33.040	25.319	2,862,900
2012-07-31	33.430	33.930	32.960	33.010	25.296	2,724,100
2012-07-30	32.980	33.710	32.920	33.470	25.649	2,295,300
2012-07-27	32.730	33.430	32.520	33.050	25.327	2,465,000
2012-07-26	31.980	32.570	31.980	32.470	24.883	1,711,800
2012-07-25	31.150	31.590	30.830	31.380	24.047	1,326,500
2012-07-24	31.660	31.660	31.130	31.350	24.024	1,510,400
2012-07-23	31.250	31.860	30.810	31.690	24.285	1,559,500
2012-07-20	32.270	32.330	31.780	31.790	24.361	1,435,000
2012-07-19	32.700	33.080	32.470	32.500	24.906	1,896,000
2012-07-18	31.070	32.600	31.070	32.530	24.928	2,506,200
2012-07-17	31.390	31.880	30.970	31.100	23.833	2,091,400
2012-07-16	31.400	31.540	31.040	31.280	23.971	877,000
2012-07-13	30.890	31.660	30.860	31.580	24.200	1,057,500
2012-07-12	30.490	31.080	30.440	30.850	23.641	2,283,400
2012-07-11	30.630	31.010	30.410	30.810	23.610	1,930,600
2012-07-10	31.200	31.570	30.500	30.640	23.480	1,476,000
2012-07-09	31.250	31.420	30.870	31.220	23.925	1,288,700
2012-07-06	32.140	32.140	31.160	31.380	24.047	922,200
2012-07-05	32.070	32.660	32.040	32.430	24.852	877,100
2012-07-03	31.670	32.290	31.650	32.280	24.737	432,000
2012-07-02	32.070	32.140	31.460	31.760	24.338	1,005,600
2012-06-29	31.650	32.090	31.370	31.910	24.453	1,990,200

← NewerPage 60 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.