TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	31.410	31.820	30.980	31.400	23.180	2,513,700
2010-10-27	31.030	31.320	30.760	30.990	22.877	2,597,200
2010-10-26	31.620	31.630	31.030	31.330	23.128	2,277,700
2010-10-25	31.490	31.990	31.490	31.710	23.409	1,634,900
2010-10-22	31.680	31.680	31.230	31.400	23.180	1,834,300
2010-10-21	31.070	31.770	31.020	31.730	23.424	2,129,400
2010-10-20	30.690	31.270	30.650	31.110	22.966	1,676,000
2010-10-19	30.100	30.850	29.990	30.720	22.678	2,250,900
2010-10-18	30.720	31.000	30.680	30.830	22.759	915,600
2010-10-15	30.880	30.990	30.540	30.790	22.730	1,236,500
2010-10-14	30.570	30.760	30.420	30.680	22.648	1,472,900
2010-10-13	30.300	30.830	30.190	30.550	22.552	2,055,800
2010-10-12	30.300	30.490	30.090	30.130	22.242	3,042,800
2010-10-11	29.840	30.390	29.840	30.390	22.434	1,678,000
2010-10-08	29.620	30.120	29.450	29.950	22.110	2,063,500
2010-10-07	29.940	30.000	29.490	29.580	21.836	1,582,200
2010-10-06	29.780	29.990	29.600	29.920	22.087	1,426,100
2010-10-05	29.700	29.990	29.400	29.810	22.006	1,741,500
2010-10-04	29.650	29.920	29.220	29.420	21.718	1,401,900
2010-10-01	29.620	29.940	29.230	29.830	22.021	1,854,400
2010-09-30	29.710	29.960	29.200	29.220	21.571	2,363,100
2010-09-29	28.940	29.820	28.940	29.690	21.918	1,546,500
2010-09-28	29.160	29.240	28.530	29.090	21.475	1,316,100
2010-09-27	28.530	29.250	28.530	28.970	21.386	1,251,100
2010-09-24	28.420	29.300	28.400	29.260	21.600	1,437,400
2010-09-23	28.100	28.590	27.950	28.010	20.677	2,455,800
2010-09-22	28.220	28.730	27.930	28.200	20.818	1,836,300
2010-09-21	27.990	28.540	27.500	28.400	20.965	2,967,300
2010-09-20	27.320	28.120	27.180	28.050	20.707	2,643,100
2010-09-17	27.100	27.430	27.030	27.340	20.183	4,753,800
2010-09-16	27.100	27.300	27.040	27.080	19.991	2,456,500
2010-09-15	26.710	27.320	26.580	27.180	20.065	2,137,900
2010-09-14	26.640	27.190	26.430	26.890	19.851	1,703,600
2010-09-13	26.630	27.140	26.620	26.750	19.747	2,142,200
2010-09-10	26.090	26.530	25.960	26.350	19.452	2,500,100
2010-09-09	26.960	27.050	25.920	26.040	19.223	2,646,800
2010-09-08	26.490	26.700	26.040	26.620	19.651	2,524,500
2010-09-07	26.420	26.440	25.890	25.890	19.112	2,078,900
2010-09-03	26.130	26.510	26.050	26.460	19.533	1,887,300
2010-09-02	24.950	25.790	24.900	25.780	19.031	2,799,500
2010-09-01	24.980	25.430	24.900	25.100	18.411	3,371,500
2010-08-31	24.940	24.940	24.350	24.520	17.986	4,306,600
2010-08-30	25.010	25.330	24.870	24.920	18.279	2,995,800
2010-08-27	25.190	25.320	24.910	24.940	18.294	7,127,200
2010-08-26	25.440	25.810	25.040	25.050	18.374	1,732,600
2010-08-25	24.950	25.490	24.590	25.390	18.624	2,774,100
2010-08-24	25.130	25.470	24.830	25.230	18.506	3,398,400
2010-08-23	26.330	26.430	25.460	25.480	18.690	3,276,800
2010-08-20	26.530	26.630	26.160	26.230	19.240	2,496,400
2010-08-19	26.550	26.990	26.430	26.570	19.489	2,327,600
2010-08-18	26.770	26.950	26.510	26.810	19.665	1,158,000
2010-08-17	26.920	27.000	26.630	26.750	19.621	1,992,300
2010-08-16	26.460	26.820	26.380	26.600	19.511	1,957,100
2010-08-13	26.640	26.940	26.590	26.730	19.607	2,041,400
2010-08-12	26.580	27.050	26.460	26.660	19.555	2,395,000
2010-08-11	27.540	27.690	27.050	27.190	19.944	1,441,700
2010-08-10	28.290	28.310	27.950	27.980	20.524	2,413,300
2010-08-09	28.140	28.580	28.120	28.440	20.861	1,408,700
2010-08-06	27.280	28.130	27.280	28.070	20.590	2,846,900
2010-08-05	27.600	27.800	27.550	27.750	20.355	1,993,500

← NewerPage 68 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.