TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	31.880	32.360	31.500	32.360	24.515	2,283,400
2012-01-05	31.290	31.970	31.260	31.920	24.181	2,085,900
2012-01-04	31.270	31.800	31.200	31.570	23.916	1,895,000
2012-01-03	31.630	31.800	31.340	31.480	23.848	2,444,800
2011-12-30	31.010	31.160	30.790	30.810	23.341	1,231,400
2011-12-29	30.660	31.160	30.500	31.120	23.575	1,369,000
2011-12-28	31.100	31.140	30.460	30.490	23.098	1,395,400
2011-12-27	31.160	31.450	31.090	31.130	23.583	1,695,400
2011-12-23	31.370	31.400	31.160	31.290	23.704	1,804,500
2011-12-22	30.730	31.320	30.640	31.190	23.628	1,942,500
2011-12-21	31.090	31.090	30.250	30.600	23.181	1,953,700
2011-12-20	30.360	31.210	30.300	31.120	23.575	1,909,400
2011-12-19	30.660	30.690	29.690	29.770	22.553	2,193,500
2011-12-16	30.550	31.010	30.170	30.450	23.068	4,769,800
2011-12-15	30.710	30.710	30.160	30.270	22.931	2,645,200
2011-12-14	30.860	31.250	30.240	30.330	22.977	3,117,900
2011-12-13	32.220	32.320	31.110	31.150	23.598	3,239,700
2011-12-12	32.500	32.500	31.630	31.970	24.219	2,347,400
2011-12-09	32.180	33.140	31.880	33.020	25.015	3,736,700
2011-12-08	32.750	33.060	32.070	32.170	24.371	2,828,500
2011-12-07	32.450	33.230	32.430	33.060	25.045	3,184,400
2011-12-06	32.230	32.860	31.900	32.710	24.780	2,736,800
2011-12-05	32.460	32.650	31.790	32.060	24.288	2,232,000
2011-12-02	31.150	32.380	30.970	31.420	23.803	3,427,500
2011-12-01	31.480	31.810	31.170	31.280	23.697	3,340,500
2011-11-30	31.030	31.810	30.930	31.710	24.022	6,325,900
2011-11-29	30.830	31.300	30.670	31.080	23.545	1,887,700
2011-11-28	31.010	31.190	30.560	30.880	23.257	2,994,600
2011-11-25	30.340	30.960	30.100	30.110	22.677	1,434,700
2011-11-23	30.950	31.040	30.330	30.330	22.843	2,590,300
2011-11-22	31.970	32.140	31.230	31.330	23.596	2,990,500
2011-11-21	32.340	32.420	31.790	32.070	24.153	2,491,600
2011-11-18	33.610	33.760	32.870	32.900	24.779	3,040,400
2011-11-17	34.110	34.210	33.140	33.490	25.223	2,046,900
2011-11-16	34.400	34.980	33.980	34.260	25.803	2,587,400
2011-11-15	34.170	34.820	34.150	34.650	26.097	2,368,700
2011-11-14	34.330	34.790	34.330	34.490	25.976	2,369,300
2011-11-11	34.350	34.820	34.310	34.640	26.089	1,576,200
2011-11-10	34.140	34.400	33.680	33.860	25.502	2,403,600
2011-11-09	34.750	34.750	33.700	33.950	25.569	3,621,400
2011-11-08	35.500	35.850	34.960	35.780	26.948	2,748,900
2011-11-07	34.980	35.450	34.390	35.180	26.496	2,908,700
2011-11-04	35.370	35.550	34.750	35.110	26.443	3,260,000
2011-11-03	35.490	35.880	34.550	35.740	26.918	5,883,800
2011-11-02	35.220	35.770	35.160	35.510	26.744	3,696,200
2011-11-01	34.080	35.350	34.080	34.630	26.082	2,772,000
2011-10-31	35.770	36.180	35.520	35.550	26.774	2,712,300
2011-10-28	36.660	37.140	36.180	36.340	27.369	4,363,500
2011-10-27	35.680	37.200	35.660	36.690	27.633	5,224,400
2011-10-26	34.350	34.970	33.690	34.710	26.142	3,059,100
2011-10-25	34.630	34.630	33.900	33.980	25.592	3,192,100
2011-10-24	34.060	35.010	33.830	34.870	26.262	2,850,900
2011-10-21	33.570	34.180	33.420	33.870	25.509	3,872,700
2011-10-20	33.290	33.490	32.600	33.110	24.937	4,042,000
2011-10-19	33.990	34.010	32.960	33.300	25.080	11,170,800
2011-10-18	34.110	34.760	33.820	34.540	26.014	7,782,700
2011-10-17	34.180	34.490	33.860	33.940	25.562	9,182,300
2011-10-14	34.200	34.400	33.640	34.250	25.795	86,738,500
2011-10-13	32.920	33.890	32.810	33.790	25.449	11,684,700
2011-10-12	33.220	33.670	32.710	32.860	24.748	16,268,400

← NewerPage 63 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.