TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	24.530	25.190	24.290	25.130	18.219	3,501,000
2010-02-10	24.980	25.100	24.590	24.690	17.900	3,336,800
2010-02-09	24.940	25.130	24.860	24.890	18.045	4,447,800
2010-02-08	24.660	24.980	24.130	24.680	17.892	3,492,100
2010-02-05	24.880	24.950	24.180	24.600	17.834	3,618,200
2010-02-04	25.200	25.290	24.730	24.790	17.972	4,079,700
2010-02-03	25.610	25.770	25.290	25.440	18.443	3,082,600
2010-02-02	25.660	26.140	25.580	25.670	18.610	3,865,500
2010-02-01	25.110	25.610	24.990	25.530	18.509	2,332,800
2010-01-29	25.360	25.380	24.760	24.880	18.037	4,299,600
2010-01-28	26.080	26.360	24.970	25.270	18.320	2,348,500
2010-01-27	26.100	26.350	24.890	25.750	18.668	5,674,500
2010-01-26	25.100	25.480	24.510	25.370	18.393	3,496,300
2010-01-25	25.310	25.490	25.050	25.090	18.190	2,081,100
2010-01-22	25.610	25.720	24.960	24.980	18.110	2,673,200
2010-01-21	25.610	26.240	25.480	25.800	18.704	2,429,600
2010-01-20	25.250	25.620	25.080	25.560	18.530	2,032,900
2010-01-19	25.130	25.460	25.070	25.460	18.458	1,196,300
2010-01-15	25.650	25.650	25.020	25.240	18.298	1,734,000
2010-01-14	25.510	25.720	25.380	25.660	18.603	2,028,700
2010-01-13	24.770	25.760	24.550	25.520	18.501	2,678,700
2010-01-12	24.540	24.910	24.400	24.740	17.936	1,547,500
2010-01-11	25.030	25.030	24.520	24.780	17.965	1,143,900
2010-01-08	24.660	25.050	24.640	25.000	18.124	1,137,300
2010-01-07	25.060	25.160	24.630	24.690	17.900	1,736,800
2010-01-06	24.660	25.360	24.510	25.160	18.240	2,189,300
2010-01-05	24.960	25.010	24.500	24.660	17.878	1,843,000
2010-01-04	24.820	25.030	24.580	25.030	18.146	1,793,700
2009-12-31	24.620	24.960	24.430	24.550	17.798	1,606,500
2009-12-30	23.960	24.670	23.820	24.500	17.762	1,207,200
2009-12-29	24.100	24.100	23.960	23.980	17.385	1,591,400
2009-12-28	24.150	24.370	23.990	24.080	17.457	1,216,400
2009-12-24	23.940	24.200	23.850	24.150	17.508	591,600
2009-12-23	23.800	23.980	23.700	23.950	17.363	1,692,100
2009-12-22	23.690	23.870	23.570	23.800	17.254	1,913,700
2009-12-21	23.450	23.830	23.450	23.740	17.211	1,483,200
2009-12-18	23.280	23.630	23.190	23.260	16.863	2,934,900
2009-12-17	23.500	23.560	23.020	23.090	16.740	2,117,600
2009-12-16	23.850	23.930	23.500	23.520	17.051	2,228,900
2009-12-15	23.820	23.950	23.640	23.690	17.175	1,835,900
2009-12-14	24.010	24.190	23.770	23.830	17.276	2,147,000
2009-12-11	23.510	24.090	23.510	23.920	17.341	3,491,900
2009-12-10	23.750	23.950	23.490	23.490	16.914	2,060,400
2009-12-09	23.060	23.740	22.990	23.680	17.050	3,167,000
2009-12-08	23.480	23.680	22.510	23.060	16.604	2,576,300
2009-12-07	23.640	24.060	23.620	23.830	17.158	2,108,300
2009-12-04	23.990	24.090	23.350	23.800	17.137	3,259,600
2009-12-03	23.770	23.990	23.620	23.700	17.065	1,741,600
2009-12-02	23.740	23.930	23.620	23.790	17.130	2,340,000
2009-12-01	23.480	23.820	23.350	23.720	17.079	4,598,900
2009-11-30	23.450	23.460	22.850	23.210	16.712	2,518,100
2009-11-27	23.240	23.590	23.000	23.460	16.892	518,400
2009-11-25	23.660	23.790	23.510	23.760	17.108	1,705,400
2009-11-24	24.000	24.160	23.480	23.650	17.029	1,842,200
2009-11-23	24.000	24.550	23.900	24.010	17.288	2,093,700
2009-11-20	23.730	24.100	23.690	23.840	17.166	1,731,700
2009-11-19	24.100	24.230	23.690	23.980	17.266	1,568,900
2009-11-18	24.500	24.640	24.020	24.390	17.562	2,242,600
2009-11-17	24.260	24.650	23.780	24.600	17.713	2,972,300
2009-11-16	24.340	24.960	24.130	24.350	17.533	2,748,200

← NewerPage 71 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.