TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	30.480	31.040	30.300	31.000	23.756	2,969,000
2012-06-27	31.120	31.150	30.470	30.690	23.518	2,620,400
2012-06-26	31.400	31.520	30.950	31.120	23.848	1,336,600
2012-06-25	31.880	31.890	31.230	31.380	24.047	1,311,900
2012-06-22	31.860	32.420	31.730	32.290	24.745	2,071,300
2012-06-21	32.740	32.920	31.610	31.680	24.277	1,826,900
2012-06-20	33.190	33.300	32.360	32.660	25.028	1,556,500
2012-06-19	32.740	33.340	32.630	33.200	25.442	1,144,200
2012-06-18	32.280	32.590	31.940	32.530	24.928	1,548,600
2012-06-15	32.380	32.570	32.300	32.550	24.944	1,951,200
2012-06-14	32.000	32.330	31.750	32.160	24.645	1,838,500
2012-06-13	32.150	32.450	31.930	32.110	24.607	999,000
2012-06-12	31.550	32.350	31.480	32.340	24.783	1,627,800
2012-06-11	32.860	32.910	31.340	31.370	24.040	1,551,400
2012-06-08	31.880	32.500	31.770	32.480	24.890	1,370,500
2012-06-07	32.790	32.830	31.950	32.060	24.568	1,371,600
2012-06-06	31.420	32.270	31.420	32.260	24.722	1,727,100
2012-06-05	30.380	31.310	30.340	31.190	23.902	1,646,600
2012-06-04	30.500	30.790	30.180	30.570	23.427	1,612,800
2012-06-01	30.800	30.870	30.400	30.510	23.381	2,987,500
2012-05-31	31.790	31.900	31.120	31.420	24.078	2,303,900
2012-05-30	31.960	32.000	31.560	31.870	24.423	2,068,100
2012-05-29	31.930	32.500	31.830	32.430	24.691	1,716,000
2012-05-25	31.270	31.770	31.160	31.610	24.067	1,194,600
2012-05-24	31.630	31.670	30.920	31.190	23.747	1,153,600
2012-05-23	31.290	31.670	30.820	31.590	24.051	1,700,000
2012-05-22	31.730	31.960	31.310	31.560	24.029	1,772,400
2012-05-21	30.710	31.680	30.670	31.590	24.051	1,801,800
2012-05-18	31.260	31.350	30.610	30.670	23.351	3,099,800
2012-05-17	32.400	32.450	31.250	31.250	23.793	2,832,700
2012-05-16	33.090	33.180	32.320	32.330	24.615	2,443,900
2012-05-15	32.710	32.790	32.390	32.500	24.744	2,138,300
2012-05-14	32.820	33.030	32.670	32.730	24.919	1,913,100
2012-05-11	33.210	33.790	33.170	33.270	25.330	1,325,800
2012-05-10	34.050	34.050	33.310	33.410	25.437	1,377,200
2012-05-09	33.510	34.010	33.360	33.810	25.742	1,633,300
2012-05-08	33.870	34.010	33.340	33.930	25.833	1,523,000
2012-05-07	34.320	34.490	33.940	34.000	25.886	1,269,500
2012-05-04	35.240	35.240	34.400	34.410	26.198	1,821,100
2012-05-03	36.210	36.210	35.420	35.460	26.998	1,272,400
2012-05-02	36.170	36.260	36.050	36.250	27.599	1,281,400
2012-05-01	36.340	36.930	36.300	36.340	27.668	1,499,100
2012-04-30	36.410	36.800	36.360	36.460	27.759	1,142,200
2012-04-27	36.960	37.000	36.290	36.640	27.896	2,674,100
2012-04-26	35.970	37.000	35.870	36.800	28.018	3,153,100
2012-04-25	33.920	36.040	33.890	35.990	27.401	2,589,300
2012-04-24	34.760	35.020	34.360	34.500	26.267	2,128,600
2012-04-23	34.720	34.820	34.520	34.660	26.389	1,790,100
2012-04-20	35.130	35.280	34.970	35.060	26.693	2,231,100
2012-04-19	35.120	35.540	34.760	35.030	26.670	1,783,000
2012-04-18	35.380	35.410	35.030	35.170	26.777	1,421,100
2012-04-17	35.470	35.830	35.280	35.640	27.135	1,902,600
2012-04-16	35.020	35.420	34.650	35.110	26.731	1,666,000
2012-04-13	35.080	35.250	34.760	34.760	26.465	1,528,700
2012-04-12	34.610	35.320	34.500	35.230	26.823	2,197,500
2012-04-11	34.770	34.840	34.480	34.580	26.328	1,824,000
2012-04-10	34.830	35.010	34.380	34.390	26.183	3,049,500
2012-04-09	34.670	34.890	34.380	34.820	26.511	1,993,200
2012-04-05	35.150	35.580	35.140	35.250	26.838	1,837,800
2012-04-04	35.980	36.060	35.380	35.400	26.952	2,393,100

← NewerPage 61 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.