TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	35.650	35.930	35.260	35.720	26.613	4,085,800
2011-04-19	35.270	35.320	35.000	35.110	26.159	2,836,600
2011-04-18	35.260	35.270	34.750	35.250	26.263	2,019,600
2011-04-15	35.310	35.660	35.270	35.610	26.531	2,568,300
2011-04-14	34.590	35.340	34.420	35.270	26.278	7,325,900
2011-04-13	33.990	34.960	33.810	34.900	26.002	4,001,700
2011-04-12	33.560	33.770	33.120	33.700	25.108	2,438,100
2011-04-11	33.780	33.950	33.470	33.690	25.101	2,453,900
2011-04-08	34.090	34.090	33.650	33.920	25.272	1,724,400
2011-04-07	33.720	34.300	33.680	33.920	25.272	2,033,500
2011-04-06	34.560	34.560	33.530	33.580	25.019	3,040,700
2011-04-05	34.830	34.850	34.180	34.270	25.533	2,587,500
2011-04-04	34.840	35.220	34.800	34.860	25.972	1,628,100
2011-04-01	35.000	35.230	34.900	35.020	26.091	1,819,200
2011-03-31	34.550	34.900	34.550	34.820	25.942	1,850,700
2011-03-30	34.600	34.700	33.920	34.650	25.816	3,248,900
2011-03-29	34.170	34.650	33.690	34.600	25.779	1,970,200
2011-03-28	34.240	34.590	33.930	34.270	25.533	1,607,400
2011-03-25	34.700	34.830	34.100	34.130	25.428	1,457,500
2011-03-24	34.140	34.850	33.640	34.640	25.808	2,695,300
2011-03-23	34.010	34.450	33.690	34.140	25.436	2,809,000
2011-03-22	33.870	34.450	33.640	34.170	25.458	2,438,200
2011-03-21	33.560	33.960	33.370	33.740	25.138	3,034,900
2011-03-18	33.400	33.410	32.980	33.190	24.728	2,284,800
2011-03-17	33.050	33.390	32.530	32.960	24.557	2,173,900
2011-03-16	33.600	33.810	32.290	32.330	24.087	3,800,800
2011-03-15	33.000	34.060	32.590	33.630	25.056	3,668,500
2011-03-14	34.350	34.730	33.970	34.180	25.466	1,795,000
2011-03-11	34.090	34.780	34.060	34.650	25.816	2,151,800
2011-03-10	34.900	35.070	34.210	34.250	25.518	3,449,700
2011-03-09	35.990	36.140	35.390	35.400	26.375	2,116,500
2011-03-08	36.450	36.750	36.010	36.230	26.993	2,598,300
2011-03-07	36.990	37.150	35.960	36.320	27.060	3,514,500
2011-03-04	36.540	37.000	36.040	36.780	27.403	3,530,300
2011-03-03	36.610	37.020	36.440	36.750	27.261	2,874,200
2011-03-02	35.800	36.360	35.790	36.270	26.905	3,901,500
2011-03-01	36.230	36.310	35.770	35.990	26.697	3,344,200
2011-02-28	35.950	36.210	35.620	36.040	26.735	2,999,600
2011-02-25	35.670	36.050	35.560	35.690	26.475	3,129,100
2011-02-24	35.130	35.600	34.910	35.490	26.327	2,695,100
2011-02-23	36.100	36.200	34.950	35.220	26.126	3,711,200
2011-02-22	37.280	37.280	36.050	36.100	26.779	2,571,500
2011-02-18	37.710	38.000	37.460	37.720	27.981	2,151,800
2011-02-17	37.340	38.040	37.210	37.890	28.107	1,841,100
2011-02-16	37.570	37.860	37.460	37.640	27.921	2,218,100
2011-02-15	38.110	38.190	37.470	37.490	27.810	1,888,000
2011-02-14	38.410	38.490	38.040	38.370	28.463	1,961,300
2011-02-11	37.790	38.590	37.740	38.510	28.567	2,478,200
2011-02-10	37.530	38.170	37.450	38.090	28.255	1,630,500
2011-02-09	37.250	37.800	37.060	37.740	27.996	1,989,700
2011-02-08	37.070	37.380	36.960	37.240	27.625	1,577,800
2011-02-07	36.880	37.060	36.790	36.970	27.424	2,254,300
2011-02-04	36.720	36.950	36.400	36.890	27.365	3,958,800
2011-02-03	36.980	37.180	36.080	36.570	27.128	2,715,800
2011-02-02	36.430	37.210	36.370	37.010	27.454	2,586,600
2011-02-01	36.670	37.290	36.440	37.200	27.595	3,213,900
2011-01-31	34.720	36.500	34.460	36.230	26.875	3,414,300
2011-01-28	36.000	36.190	35.260	35.510	26.341	2,950,100
2011-01-27	36.920	37.050	36.030	36.070	26.757	2,582,500
2011-01-26	36.610	37.250	36.520	37.050	27.484	3,660,100

← NewerPage 66 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.