TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	23.040	23.490	23.040	23.380	16.718	2,358,400
2009-08-19	22.230	23.210	22.230	23.170	16.568	2,781,500
2009-08-18	22.260	22.710	22.180	22.690	16.225	1,461,100
2009-08-17	22.300	22.330	22.020	22.280	15.932	1,551,700
2009-08-14	23.150	23.440	22.540	22.740	16.261	3,297,000
2009-08-13	22.840	23.350	22.690	23.290	16.654	3,625,900
2009-08-12	22.100	23.080	22.100	22.780	16.289	2,143,700
2009-08-11	22.020	22.430	21.950	22.260	15.918	3,345,300
2009-08-10	22.320	22.550	22.090	22.270	15.925	2,468,300
2009-08-07	22.060	22.320	21.920	22.260	15.918	3,063,300
2009-08-06	22.060	22.070	21.500	21.690	15.510	1,886,700
2009-08-05	22.130	22.590	21.890	21.980	15.717	2,347,100
2009-08-04	21.950	22.370	21.820	22.220	15.889	2,962,000
2009-08-03	21.590	22.590	21.410	22.080	15.789	4,744,800
2009-07-31	21.660	22.000	21.270	21.470	15.353	3,035,200
2009-07-30	21.860	21.960	21.480	21.600	15.446	4,683,700
2009-07-29	21.460	21.530	20.780	21.180	15.145	5,554,500
2009-07-28	20.320	20.740	19.770	20.660	14.773	4,162,700
2009-07-27	20.500	20.710	20.000	20.680	14.788	4,355,300
2009-07-24	20.040	20.500	19.870	20.500	14.659	4,747,800
2009-07-23	19.500	20.320	19.420	20.290	14.509	3,573,100
2009-07-22	19.330	19.720	19.150	19.470	13.923	2,937,400
2009-07-21	19.550	19.820	19.110	19.360	13.844	4,899,900
2009-07-20	18.860	19.500	18.830	19.350	13.837	5,239,400
2009-07-17	18.800	18.940	18.620	18.770	13.422	2,721,400
2009-07-16	18.650	19.010	18.460	18.860	13.486	3,843,900
2009-07-15	17.440	18.800	17.400	18.750	13.408	9,044,700
2009-07-14	17.000	17.390	16.770	17.300	12.371	4,678,900
2009-07-13	16.890	17.110	16.450	17.020	12.171	4,182,800
2009-07-10	16.630	16.870	16.410	16.680	11.927	3,456,700
2009-07-09	17.010	17.210	16.620	16.740	11.970	4,404,500
2009-07-08	16.760	17.400	16.120	16.710	11.949	6,683,400
2009-07-07	17.180	17.470	16.640	16.680	11.927	6,864,400
2009-07-06	17.670	17.820	16.610	16.990	12.149	8,685,800
2009-07-02	18.390	18.520	17.740	17.850	12.764	5,769,500
2009-07-01	18.600	18.950	18.440	18.470	13.207	8,473,900
2009-06-30	18.610	18.750	18.200	18.590	13.293	8,520,300
2009-06-29	18.400	18.750	18.250	18.480	13.215	8,262,100
2009-06-26	18.070	18.560	17.870	18.350	13.122	15,740,200
2009-06-25	17.920	18.600	17.830	18.000	12.871	147,437,100
2009-06-24	18.760	18.800	18.050	18.200	13.014	13,650,700
2009-06-23	18.740	19.100	18.310	18.590	13.293	17,966,100
2009-06-22	19.640	20.040	18.970	19.090	13.651	6,752,400
2009-06-19	20.510	20.550	20.000	20.220	14.459	5,557,500
2009-06-18	19.730	20.450	19.620	20.310	14.523	4,982,900
2009-06-17	19.840	20.210	19.580	19.660	14.058	3,805,300
2009-06-16	21.140	21.770	19.920	19.980	14.287	8,583,000
2009-06-15	19.240	19.460	19.080	19.260	13.772	2,804,800
2009-06-12	19.990	19.990	19.490	19.870	14.209	1,613,700
2009-06-11	19.870	20.410	19.870	20.050	14.337	3,791,900
2009-06-10	20.000	20.240	19.290	19.860	14.201	2,839,100
2009-06-09	19.950	20.030	19.650	19.960	14.273	2,405,800
2009-06-08	19.820	20.000	19.240	19.810	14.166	2,474,500
2009-06-05	20.450	20.850	19.710	19.860	14.201	4,600,200
2009-06-04	18.850	20.410	18.850	20.390	14.580	5,829,900
2009-06-03	18.880	19.050	18.310	18.790	13.436	5,256,500
2009-06-02	18.810	18.900	18.170	18.550	13.265	3,218,200
2009-06-01	17.730	19.060	17.690	18.850	13.479	4,870,600
2009-05-29	17.500	17.550	16.920	17.370	12.421	4,144,000
2009-05-28	17.360	17.780	16.870	17.420	12.457	2,998,200

← NewerPage 73 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.