TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	36.880	37.060	36.160	36.280	27.622	2,302,600
2012-04-02	36.740	37.200	36.380	36.970	28.148	2,326,800
2012-03-30	37.300	37.540	36.460	36.750	27.980	2,474,500
2012-03-29	35.940	36.240	35.760	36.180	27.546	1,180,700
2012-03-28	36.840	36.980	36.080	36.180	27.546	1,385,600
2012-03-27	37.220	37.370	36.810	36.870	28.071	1,344,700
2012-03-26	36.620	37.100	36.450	37.100	28.246	1,620,800
2012-03-23	36.660	36.660	36.270	36.380	27.698	1,429,700
2012-03-22	36.530	36.610	36.340	36.510	27.797	1,730,900
2012-03-21	36.730	36.830	36.490	36.720	27.957	864,300
2012-03-20	37.070	37.070	36.400	36.630	27.889	1,549,600
2012-03-19	37.040	37.500	36.980	37.300	28.399	1,384,700
2012-03-16	37.040	37.440	36.990	37.230	28.345	2,495,400
2012-03-15	35.980	36.870	35.880	36.830	28.041	1,394,100
2012-03-14	36.370	36.390	35.470	35.880	27.318	2,087,000
2012-03-13	36.100	36.340	35.930	36.320	27.653	1,734,700
2012-03-12	36.090	36.200	35.890	35.910	27.340	989,100
2012-03-09	35.720	36.230	35.620	36.050	27.447	1,855,700
2012-03-08	35.370	35.590	35.120	35.510	27.036	2,131,200
2012-03-07	34.940	35.220	34.890	34.980	26.632	1,601,300
2012-03-06	35.410	35.480	34.480	34.820	26.511	2,622,500
2012-03-05	36.560	36.640	35.770	35.800	27.257	2,453,600
2012-03-02	37.150	37.440	36.470	36.650	27.904	1,564,100
2012-03-01	36.580	37.690	36.520	37.140	28.277	3,155,900
2012-02-29	36.310	37.030	36.130	36.550	27.828	2,491,000
2012-02-28	36.030	36.250	35.900	36.090	27.478	1,390,500
2012-02-27	35.640	36.280	35.370	36.100	27.348	1,901,100
2012-02-24	35.810	36.250	35.450	35.970	27.250	1,644,700
2012-02-23	35.580	35.830	35.430	35.680	27.030	1,501,400
2012-02-22	35.200	36.070	35.200	35.660	27.015	1,691,200
2012-02-21	36.050	36.250	35.880	36.050	27.310	1,528,400
2012-02-17	35.730	36.110	35.730	36.010	27.280	2,761,200
2012-02-16	34.790	35.550	34.540	35.500	26.894	1,411,100
2012-02-15	35.040	35.270	34.610	34.730	26.310	1,633,100
2012-02-14	35.040	35.150	34.600	34.830	26.386	2,039,800
2012-02-13	35.370	35.500	35.000	35.230	26.689	1,002,300
2012-02-10	35.140	35.280	35.000	35.110	26.598	1,672,400
2012-02-09	35.350	35.570	35.180	35.520	26.909	1,253,300
2012-02-08	35.230	35.400	35.080	35.280	26.727	1,388,100
2012-02-07	34.960	35.340	34.700	35.270	26.719	1,797,400
2012-02-06	34.940	35.180	34.930	35.150	26.628	1,488,700
2012-02-03	34.920	35.440	34.920	35.270	26.719	1,505,000
2012-02-02	34.680	34.680	34.400	34.550	26.174	1,499,100
2012-02-01	34.300	34.900	34.230	34.690	26.280	1,591,000
2012-01-31	33.980	34.250	33.700	34.100	25.833	3,393,800
2012-01-30	33.830	34.030	33.680	33.880	25.666	3,192,900
2012-01-27	34.430	34.700	34.060	34.300	25.984	1,893,900
2012-01-26	34.330	34.940	34.290	34.570	26.189	2,230,200
2012-01-25	32.280	34.850	29.390	34.680	26.272	10,564,600
2012-01-24	35.580	36.360	35.580	35.710	27.053	2,385,200
2012-01-23	36.000	36.390	35.780	35.910	27.204	1,402,200
2012-01-20	36.640	36.640	35.590	36.030	27.295	2,682,500
2012-01-19	36.070	36.970	35.900	36.640	27.757	2,290,500
2012-01-18	35.150	36.640	35.100	35.980	27.257	3,745,700
2012-01-17	34.770	35.180	34.770	34.860	26.409	1,442,800
2012-01-13	34.340	34.720	34.210	34.450	26.098	1,989,300
2012-01-12	34.430	34.830	34.210	34.690	26.280	1,827,200
2012-01-11	34.000	34.420	33.900	34.270	25.962	1,622,100
2012-01-10	33.040	34.200	33.030	34.160	25.878	2,704,700
2012-01-09	32.260	32.970	32.140	32.810	24.856	2,119,300

← NewerPage 62 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.