TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	36.920	37.110	36.880	37.060	27.491	4,266,800
2011-01-24	36.730	37.220	36.480	37.140	27.551	2,537,200
2011-01-21	36.330	36.720	36.250	36.450	27.039	2,613,500
2011-01-20	35.730	36.650	34.030	36.020	26.720	5,117,000
2011-01-19	36.760	36.760	35.580	36.030	26.727	2,664,000
2011-01-18	36.700	36.940	36.390	36.780	27.283	1,445,800
2011-01-14	36.420	36.850	36.380	36.580	27.135	1,667,000
2011-01-13	36.180	36.490	36.100	36.330	26.950	2,068,500
2011-01-12	36.220	36.250	35.960	36.200	26.853	2,190,600
2011-01-11	35.860	36.100	35.800	35.860	26.601	1,426,300
2011-01-10	35.180	36.000	35.030	35.870	26.608	2,353,800
2011-01-07	35.280	35.910	34.970	35.230	26.134	1,711,700
2011-01-06	35.360	35.420	34.580	35.140	26.067	2,293,300
2011-01-05	35.370	35.610	35.140	35.190	26.104	2,432,400
2011-01-04	36.250	36.270	35.310	35.500	26.334	2,265,000
2011-01-03	35.530	36.430	35.360	36.240	26.883	2,593,100
2010-12-31	35.180	35.410	35.000	35.400	26.260	826,300
2010-12-30	34.990	35.360	34.980	35.260	26.156	721,600
2010-12-29	34.980	35.330	34.790	35.030	25.985	958,700
2010-12-28	35.290	35.370	34.940	34.960	25.933	766,900
2010-12-27	35.300	35.480	34.950	35.260	26.156	955,000
2010-12-23	35.200	35.740	35.180	35.630	26.430	1,303,300
2010-12-22	34.960	35.500	34.960	35.430	26.282	1,402,100
2010-12-21	35.290	35.500	35.120	35.160	26.082	1,396,400
2010-12-20	35.480	35.540	34.950	35.170	26.089	1,679,400
2010-12-17	34.870	35.550	34.750	35.340	26.215	1,762,000
2010-12-16	34.760	35.180	34.470	34.880	25.874	1,630,600
2010-12-15	34.510	35.420	34.150	34.780	25.800	2,568,400
2010-12-14	34.020	34.750	33.390	34.730	25.763	3,235,300
2010-12-13	33.630	34.150	33.470	33.950	25.184	1,771,500
2010-12-10	33.960	34.070	33.550	33.550	24.887	1,935,000
2010-12-09	33.720	33.860	33.340	33.780	25.058	1,344,600
2010-12-08	33.200	33.580	33.200	33.550	24.887	2,602,900
2010-12-07	33.640	33.760	33.190	33.370	24.754	2,259,400
2010-12-06	32.760	32.940	32.520	32.810	24.339	1,317,700
2010-12-03	32.770	33.130	32.600	33.050	24.517	2,162,300
2010-12-02	31.730	33.140	31.730	33.100	24.435	3,421,100
2010-12-01	31.110	32.000	30.900	31.930	23.571	2,562,400
2010-11-30	30.290	30.540	29.970	30.420	22.457	3,159,100
2010-11-29	31.140	31.260	30.500	30.820	22.752	1,870,900
2010-11-26	31.350	31.670	31.100	31.370	23.158	490,800
2010-11-24	31.150	31.750	31.150	31.750	23.438	1,971,200
2010-11-23	31.100	31.430	30.870	30.960	22.855	1,457,700
2010-11-22	31.710	31.960	31.450	31.690	23.394	1,382,900
2010-11-19	31.530	31.980	31.280	31.970	23.601	1,622,900
2010-11-18	31.240	31.910	31.210	31.680	23.387	1,688,000
2010-11-17	30.800	31.310	30.720	30.980	22.870	1,547,400
2010-11-16	31.450	31.510	30.690	31.010	22.892	1,550,000
2010-11-15	31.910	31.960	31.620	31.660	23.372	1,196,700
2010-11-12	31.780	32.250	31.380	31.870	23.527	2,119,900
2010-11-11	32.360	32.360	31.720	32.150	23.734	2,009,100
2010-11-10	32.800	32.970	32.520	32.820	24.228	1,334,600
2010-11-09	33.730	33.790	32.750	32.880	24.273	1,435,300
2010-11-08	32.870	33.950	32.870	33.730	24.900	2,948,100
2010-11-05	32.570	33.100	32.500	33.100	24.435	1,755,700
2010-11-04	32.440	32.700	32.090	32.700	24.140	1,650,000
2010-11-03	31.780	32.340	31.780	32.120	23.711	1,981,500
2010-11-02	31.780	31.980	31.670	31.770	23.453	1,012,900
2010-11-01	31.930	32.000	31.500	31.670	23.379	1,369,300
2010-10-29	31.400	31.800	31.340	31.680	23.387	2,386,800

← NewerPage 67 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.