TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	34.890	34.940	34.020	34.480	25.818	1,859,100
2011-07-15	35.590	35.590	34.730	35.200	26.357	1,921,100
2011-07-14	36.070	36.400	35.230	35.280	26.417	2,029,000
2011-07-13	36.070	36.540	35.930	35.990	26.949	1,616,700
2011-07-12	36.550	36.550	35.650	35.950	26.919	2,379,200
2011-07-11	37.220	37.660	36.640	36.720	27.495	1,223,300
2011-07-08	37.960	37.960	37.600	37.730	28.252	1,563,400
2011-07-07	38.430	38.520	38.130	38.230	28.626	2,292,900
2011-07-06	37.890	38.450	37.800	37.930	28.401	2,693,300
2011-07-05	37.860	38.180	37.750	38.000	28.454	1,678,100
2011-07-01	36.730	38.190	36.520	37.900	28.379	3,858,900
2011-06-30	36.310	37.130	36.220	36.760	27.525	1,843,100
2011-06-29	35.610	36.290	35.570	36.230	27.128	2,097,100
2011-06-28	34.720	35.480	34.570	35.450	26.544	1,711,700
2011-06-27	34.610	34.920	34.410	34.610	25.915	1,557,500
2011-06-24	34.520	34.680	34.140	34.670	25.960	1,300,600
2011-06-23	34.380	34.630	34.080	34.500	25.833	2,622,700
2011-06-22	34.920	35.150	34.720	34.930	26.155	2,088,500
2011-06-21	34.220	35.210	34.220	34.970	26.185	2,103,000
2011-06-20	33.710	34.330	33.530	34.300	25.683	1,576,500
2011-06-17	34.000	34.170	33.430	33.830	25.331	2,281,500
2011-06-16	34.460	34.460	33.270	33.850	25.346	3,260,200
2011-06-15	35.140	35.150	34.250	34.550	25.870	1,939,100
2011-06-14	35.570	35.620	35.360	35.500	26.582	1,148,000
2011-06-13	35.000	35.470	34.900	35.250	26.395	1,309,800
2011-06-10	35.440	35.440	34.700	35.000	26.207	1,039,600
2011-06-09	35.180	35.620	34.840	35.510	26.589	1,917,000
2011-06-08	35.770	35.880	35.030	35.190	26.350	2,727,900
2011-06-07	36.390	36.880	35.900	35.900	26.881	3,208,300
2011-06-06	36.020	36.480	35.980	36.340	27.211	1,686,000
2011-06-03	36.050	36.270	35.570	36.110	27.039	2,018,500
2011-06-02	36.590	37.040	36.160	36.530	27.353	2,281,300
2011-06-01	36.610	37.000	36.130	36.590	27.398	3,050,500
2011-05-31	36.700	36.870	36.490	36.830	27.578	2,303,500
2011-05-27	36.160	36.670	35.930	36.560	27.376	1,403,200
2011-05-26	35.600	36.260	35.210	36.050	26.859	2,578,200
2011-05-25	35.600	35.760	35.230	35.600	26.524	2,109,600
2011-05-24	36.400	36.580	35.760	35.800	26.673	2,224,500
2011-05-23	36.430	36.510	36.050	36.370	27.097	1,699,400
2011-05-20	36.510	37.300	36.350	37.090	27.634	3,119,600
2011-05-19	36.440	36.740	36.270	36.730	27.366	1,235,300
2011-05-18	36.000	36.350	35.780	36.210	26.978	2,085,500
2011-05-17	36.500	36.580	35.710	36.020	26.837	1,692,100
2011-05-16	36.570	37.170	36.270	36.580	27.254	3,484,900
2011-05-13	37.610	37.660	36.630	36.690	27.336	2,586,200
2011-05-12	37.420	37.750	37.170	37.700	28.088	1,956,000
2011-05-11	37.830	38.000	37.450	37.590	28.006	1,994,700
2011-05-10	37.260	38.060	37.260	37.900	28.237	2,438,200
2011-05-09	37.070	37.260	36.750	37.200	27.716	1,888,100
2011-05-06	36.580	37.340	36.540	37.030	27.589	4,111,900
2011-05-05	35.500	36.750	35.500	36.260	27.015	2,976,500
2011-05-04	35.860	35.960	35.130	35.610	26.531	2,786,400
2011-05-03	36.180	36.330	35.680	36.040	26.851	2,654,300
2011-05-02	35.870	36.280	35.740	36.200	26.971	2,907,300
2011-04-29	35.420	36.000	35.320	35.850	26.710	4,061,300
2011-04-28	35.500	35.880	35.330	35.390	26.367	5,252,100
2011-04-27	34.970	35.550	34.940	35.470	26.427	4,238,800
2011-04-26	34.960	35.300	34.680	35.030	26.099	4,700,000
2011-04-25	35.080	35.340	34.820	34.870	25.980	4,231,200
2011-04-21	34.740	35.100	34.500	35.000	26.077	4,967,400

← NewerPage 65 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.