TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	30.370	30.880	30.220	30.690	23.114	2,011,600
2011-10-10	30.110	30.790	30.110	30.750	23.159	1,289,500
2011-10-07	29.960	30.360	29.300	29.500	22.218	1,332,900
2011-10-06	28.950	29.890	28.810	29.880	22.504	1,185,700
2011-10-05	28.340	29.040	27.930	28.900	21.766	1,656,600
2011-10-04	27.020	28.300	26.580	28.300	21.314	2,600,000
2011-10-03	27.850	28.440	27.200	27.250	20.523	1,924,600
2011-09-30	28.560	28.790	28.100	28.140	21.194	2,862,000
2011-09-29	29.500	29.860	28.440	29.110	21.924	2,080,500
2011-09-28	29.000	29.640	28.800	28.940	21.796	4,492,400
2011-09-27	29.020	29.350	28.570	28.770	21.668	3,269,300
2011-09-26	28.100	28.380	27.170	28.310	21.322	1,517,100
2011-09-23	27.630	28.030	27.480	27.930	21.035	1,711,000
2011-09-22	27.070	27.960	26.670	27.860	20.983	5,353,500
2011-09-21	28.420	29.090	28.180	28.200	21.239	2,994,700
2011-09-20	29.590	29.590	28.470	28.480	21.450	1,687,200
2011-09-19	28.720	29.460	28.530	29.290	22.060	1,108,100
2011-09-16	30.080	30.100	29.390	29.480	22.203	1,070,700
2011-09-15	29.990	30.280	29.740	29.860	22.489	1,197,900
2011-09-14	29.050	29.860	28.550	29.460	22.188	1,768,600
2011-09-13	28.100	29.010	27.910	28.910	21.774	2,599,700
2011-09-12	27.690	28.330	27.450	27.950	21.051	3,289,200
2011-09-09	28.820	28.840	27.980	28.090	21.156	2,880,500
2011-09-08	29.290	29.820	29.170	29.260	22.037	1,296,600
2011-09-07	29.440	29.860	29.170	29.650	22.331	1,943,800
2011-09-06	28.580	28.830	27.900	28.760	21.661	2,369,700
2011-09-02	30.000	30.230	29.140	29.310	22.075	1,818,100
2011-09-01	30.760	31.110	30.480	30.600	23.046	3,090,000
2011-08-31	31.430	31.630	30.550	30.620	23.061	3,485,800
2011-08-30	30.910	31.440	30.410	31.120	23.438	2,702,200
2011-08-29	29.860	31.100	29.860	31.060	23.257	2,260,100
2011-08-26	28.920	29.740	28.260	29.660	22.209	3,059,100
2011-08-25	29.740	30.110	28.910	28.950	21.677	3,590,400
2011-08-24	28.850	29.660	28.640	29.630	22.186	2,945,700
2011-08-23	28.350	29.060	27.910	29.000	21.715	4,519,000
2011-08-22	28.810	28.960	27.890	28.010	20.973	3,193,000
2011-08-19	28.230	28.980	28.060	28.090	21.033	2,321,000
2011-08-18	30.050	30.050	28.350	28.560	21.385	2,568,900
2011-08-17	31.110	31.290	30.510	30.800	23.063	1,481,800
2011-08-16	31.290	31.570	30.890	30.980	23.197	2,324,500
2011-08-15	30.930	31.640	30.930	31.510	23.594	2,201,300
2011-08-12	30.420	30.960	30.290	30.670	22.965	2,039,100
2011-08-11	28.640	30.600	28.390	30.230	22.636	2,592,500
2011-08-10	28.160	29.360	28.110	28.430	21.288	4,116,500
2011-08-09	28.330	29.250	27.720	29.040	21.745	4,340,400
2011-08-08	29.450	29.730	27.430	28.030	20.988	4,591,700
2011-08-05	31.220	31.270	29.390	30.490	22.830	5,183,200
2011-08-04	32.260	32.300	30.840	30.910	23.145	4,525,700
2011-08-03	32.850	32.900	32.180	32.630	24.433	4,477,300
2011-08-02	33.390	33.430	32.730	32.850	24.598	4,337,200
2011-08-01	34.890	34.940	33.360	33.610	25.167	3,996,900
2011-07-29	34.110	34.740	33.960	34.430	25.781	3,971,900
2011-07-28	35.400	35.720	34.640	34.640	25.938	2,887,200
2011-07-27	36.090	36.250	35.210	35.400	26.507	4,105,100
2011-07-26	36.140	36.700	36.000	36.340	27.211	2,956,600
2011-07-25	36.000	36.790	35.880	36.260	27.151	2,436,400
2011-07-22	36.180	36.620	35.870	36.410	27.263	2,117,000
2011-07-21	36.490	36.740	36.040	36.170	27.084	2,912,900
2011-07-20	37.490	38.400	35.760	36.130	27.054	4,031,800
2011-07-19	34.770	35.560	34.770	35.350	26.470	2,233,000

← NewerPage 64 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.