TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	26.920	27.880	26.850	27.880	20.450	1,834,700
2010-08-03	27.110	27.470	26.850	26.890	19.724	1,782,900
2010-08-02	27.310	27.430	26.810	27.330	20.047	1,938,100
2010-07-30	26.730	27.200	26.250	27.000	19.805	3,472,200
2010-07-29	27.070	27.540	26.550	27.080	19.863	2,231,400
2010-07-28	27.120	27.440	26.660	26.770	19.636	1,725,500
2010-07-27	27.110	27.190	26.620	27.170	19.929	3,022,300
2010-07-26	26.090	27.150	26.090	26.860	19.702	2,414,500
2010-07-23	25.530	26.170	25.470	26.040	19.101	2,257,900
2010-07-22	25.620	26.190	25.260	25.760	18.895	3,144,000
2010-07-21	25.560	25.800	25.000	25.460	18.675	3,682,800
2010-07-20	24.600	25.610	23.990	25.490	18.697	4,742,300
2010-07-19	25.340	25.770	25.220	25.500	18.705	1,888,600
2010-07-16	25.510	25.520	24.990	25.370	18.609	3,421,500
2010-07-15	25.570	25.760	25.220	25.540	18.734	1,984,900
2010-07-14	25.680	26.080	25.460	25.550	18.741	3,629,100
2010-07-13	25.930	26.700	25.760	25.920	19.013	6,057,100
2010-07-12	24.680	25.280	24.520	25.280	18.543	2,357,800
2010-07-09	24.760	25.170	24.470	25.080	18.396	3,724,100
2010-07-08	25.010	25.330	24.620	24.850	18.228	3,758,600
2010-07-07	24.160	25.360	23.850	25.330	18.580	2,819,400
2010-07-06	24.930	25.250	24.170	24.390	17.890	1,670,300
2010-07-02	24.850	24.910	24.360	24.580	18.030	2,015,700
2010-07-01	25.300	25.490	24.360	24.610	18.052	3,513,900
2010-06-30	25.610	26.100	24.950	25.380	18.616	3,553,700
2010-06-29	26.710	26.780	25.490	25.650	18.815	3,851,700
2010-06-28	27.650	27.890	27.220	27.260	19.995	2,209,600
2010-06-25	27.910	28.100	27.540	27.550	20.208	3,120,300
2010-06-24	28.380	28.380	27.610	27.640	20.274	2,436,400
2010-06-23	28.750	28.880	28.250	28.620	20.993	1,930,500
2010-06-22	29.240	29.520	28.680	28.760	21.096	2,134,300
2010-06-21	29.300	29.690	29.160	29.370	21.543	2,941,500
2010-06-18	28.850	29.030	28.730	28.820	21.140	1,904,800
2010-06-17	28.920	28.960	28.400	28.760	21.096	2,388,800
2010-06-16	28.730	29.160	28.570	28.890	21.191	2,317,900
2010-06-15	28.580	29.070	28.490	28.940	21.228	4,446,100
2010-06-14	29.150	29.280	28.570	28.680	21.037	3,671,200
2010-06-11	27.690	29.190	27.690	28.830	21.147	4,198,600
2010-06-10	27.900	28.280	27.510	28.170	20.663	3,490,200
2010-06-09	27.200	28.000	26.980	27.270	20.003	3,007,700
2010-06-08	26.810	27.070	26.390	26.880	19.717	4,664,600
2010-06-07	27.390	27.620	26.870	26.890	19.724	6,254,900
2010-06-04	28.500	29.160	28.020	28.130	20.634	3,659,600
2010-06-03	29.170	29.490	28.560	29.170	21.279	3,429,700
2010-06-02	28.130	29.070	28.130	29.070	21.206	2,392,800
2010-06-01	28.350	28.980	27.930	28.010	20.433	4,727,100
2010-05-28	29.020	29.360	28.820	28.820	21.024	4,399,800
2010-05-27	28.400	29.230	28.320	29.230	21.323	5,154,700
2010-05-26	28.320	28.700	27.570	27.750	20.243	6,401,200
2010-05-25	27.050	28.050	26.870	28.040	20.455	4,288,400
2010-05-24	27.750	28.530	27.540	28.150	20.535	3,800,600
2010-05-21	26.780	28.000	26.700	27.930	20.375	3,388,000
2010-05-20	27.540	27.860	26.910	27.400	19.988	5,668,200
2010-05-19	27.790	28.440	27.470	28.250	20.608	6,057,600
2010-05-18	29.310	29.530	27.790	27.940	20.382	3,936,500
2010-05-17	28.930	29.460	28.360	29.280	21.359	3,476,800
2010-05-14	30.040	30.270	28.470	28.990	21.148	4,141,200
2010-05-13	31.690	31.700	30.250	30.480	22.235	3,985,500
2010-05-12	30.690	31.820	30.570	31.820	23.212	3,326,400
2010-05-11	29.160	30.780	29.160	30.350	22.140	2,998,700

← NewerPage 69 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.