TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	23.630	24.130	23.630	24.120	17.367	2,576,800
2009-11-12	23.710	23.980	23.580	23.680	17.050	2,177,000
2009-11-11	23.070	23.860	23.070	23.590	16.986	2,858,300
2009-11-10	22.680	23.450	22.680	22.940	16.518	4,040,600
2009-11-09	23.050	23.260	22.730	22.950	16.525	2,733,800
2009-11-06	22.820	23.320	22.710	22.770	16.395	2,314,500
2009-11-05	22.780	23.470	22.580	22.990	16.554	3,146,400
2009-11-04	23.800	23.950	22.450	22.510	16.208	3,766,600
2009-11-03	21.360	21.820	21.030	21.710	15.632	1,974,800
2009-11-02	21.330	21.600	21.010	21.440	15.438	2,360,700
2009-10-30	22.070	22.250	21.040	21.250	15.301	3,355,700
2009-10-29	21.520	22.190	21.460	22.050	15.877	2,026,700
2009-10-28	21.980	21.980	21.280	21.400	15.409	2,818,800
2009-10-27	22.750	22.750	22.080	22.150	15.949	2,010,400
2009-10-26	22.920	23.430	22.430	22.640	16.302	2,269,400
2009-10-23	23.990	23.990	23.050	23.260	16.748	1,685,300
2009-10-22	23.750	24.040	23.130	23.870	17.187	2,524,800
2009-10-21	23.860	24.390	23.760	23.890	17.202	2,304,000
2009-10-20	24.000	24.280	23.660	23.950	17.245	2,715,700
2009-10-19	23.560	24.340	23.560	24.060	17.324	2,764,700
2009-10-16	23.710	23.910	23.450	23.640	17.022	1,899,800
2009-10-15	23.620	24.030	23.370	23.880	17.194	1,873,400
2009-10-14	23.740	24.010	23.100	23.860	17.180	3,423,400
2009-10-13	22.540	22.830	22.440	22.510	16.208	2,765,400
2009-10-12	22.630	23.080	22.450	22.590	16.266	2,108,900
2009-10-09	21.830	22.610	21.800	22.610	16.280	2,541,600
2009-10-08	21.680	21.990	21.520	21.870	15.747	2,555,100
2009-10-07	21.590	21.810	21.410	21.600	15.553	3,495,600
2009-10-06	21.580	21.850	21.520	21.630	15.574	1,836,200
2009-10-05	21.090	21.570	21.090	21.340	15.366	2,259,700
2009-10-02	21.400	21.530	20.900	21.120	15.207	3,715,800
2009-10-01	21.990	22.210	21.560	21.670	15.603	4,283,300
2009-09-30	22.340	22.390	21.500	22.280	16.042	2,302,300
2009-09-29	22.990	23.080	21.930	22.080	15.898	2,622,400
2009-09-28	22.630	23.260	22.630	23.030	16.582	1,936,200
2009-09-25	22.580	22.860	22.430	22.560	16.244	2,181,200
2009-09-24	23.310	23.440	22.390	22.560	16.244	3,179,500
2009-09-23	23.710	23.830	23.230	23.230	16.726	1,485,500
2009-09-22	23.560	24.040	23.560	23.630	17.014	1,445,100
2009-09-21	23.730	23.730	23.130	23.300	16.777	2,593,600
2009-09-18	23.540	23.880	23.370	23.800	17.137	3,073,000
2009-09-17	23.710	23.760	23.360	23.530	16.942	3,064,900
2009-09-16	24.070	24.120	23.350	23.640	17.022	4,172,800
2009-09-15	23.700	24.010	23.500	23.860	17.180	1,910,400
2009-09-14	23.630	23.660	23.180	23.570	16.971	1,566,000
2009-09-11	23.830	24.140	23.590	23.790	17.130	2,131,300
2009-09-10	23.770	24.200	23.490	23.940	17.238	2,482,400
2009-09-09	23.160	24.030	23.010	23.800	17.137	2,801,300
2009-09-08	23.130	23.460	23.040	23.220	16.604	1,875,600
2009-09-04	22.510	23.010	22.320	22.930	16.397	2,224,800
2009-09-03	21.660	22.470	21.660	22.460	16.061	1,757,100
2009-09-02	21.840	22.200	21.540	21.600	15.446	2,236,400
2009-09-01	22.590	23.050	21.880	21.980	15.717	2,142,600
2009-08-31	23.140	23.300	22.600	22.820	16.318	1,754,400
2009-08-28	23.360	24.240	23.220	23.420	16.747	3,120,300
2009-08-27	23.370	23.390	22.670	23.260	16.633	2,218,400
2009-08-26	23.500	23.630	23.260	23.320	16.676	2,556,000
2009-08-25	23.670	23.670	23.240	23.490	16.797	2,046,200
2009-08-24	23.570	23.950	23.390	23.450	16.768	3,319,700
2009-08-21	23.460	23.740	23.330	23.550	16.840	3,027,700

← NewerPage 72 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.