TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	17.320	18.140	17.280	17.410	12.449	3,168,400
2009-05-26	16.750	17.680	16.690	17.570	12.564	3,552,100
2009-05-22	16.850	17.190	16.600	16.860	12.056	3,178,400
2009-05-21	17.240	17.500	16.600	16.850	12.049	3,257,700
2009-05-20	17.920	18.310	17.450	17.520	12.528	3,635,800
2009-05-19	17.610	17.910	17.130	17.710	12.664	2,875,200
2009-05-18	16.910	17.500	16.760	17.480	12.500	2,676,400
2009-05-15	17.090	17.420	16.660	16.800	12.013	4,716,600
2009-05-14	16.400	17.410	16.280	17.090	12.221	3,835,100
2009-05-13	17.400	17.430	16.060	16.280	11.641	5,427,600
2009-05-12	17.600	18.050	17.180	17.850	12.764	5,928,400
2009-05-11	17.680	17.870	17.180	17.460	12.485	5,211,700
2009-05-08	17.760	18.170	17.420	17.950	12.836	3,883,700
2009-05-07	18.500	18.500	17.310	17.570	12.564	3,723,100
2009-05-06	18.570	18.650	17.780	18.140	12.971	4,149,600
2009-05-05	18.250	18.710	18.100	18.340	13.114	3,511,800
2009-05-04	17.770	18.570	17.400	18.550	13.265	5,274,000
2009-05-01	17.410	17.750	17.260	17.740	12.685	6,149,500
2009-04-30	18.100	18.190	17.340	17.440	12.471	6,203,100
2009-04-29	16.820	18.350	16.500	17.880	12.786	6,618,400
2009-04-28	16.510	17.060	16.170	16.880	12.070	3,921,000
2009-04-27	16.820	17.170	16.420	16.780	11.999	5,447,300
2009-04-24	16.290	17.260	16.170	17.050	12.192	5,289,800
2009-04-23	16.000	16.250	15.670	16.090	11.506	5,987,400
2009-04-22	15.510	16.560	15.330	16.040	11.470	6,261,100
2009-04-21	14.810	15.680	14.780	15.650	11.191	5,731,700
2009-04-20	15.890	15.890	14.390	14.950	10.690	5,949,800
2009-04-17	15.580	17.500	15.580	16.230	11.606	9,921,100
2009-04-16	13.200	14.410	12.700	14.270	10.204	4,260,500
2009-04-15	13.230	13.290	12.670	13.000	9.296	3,224,000
2009-04-14	12.960	13.340	12.570	13.170	9.418	3,490,200
2009-04-13	13.350	13.360	12.680	13.070	9.346	2,058,300
2009-04-09	12.590	13.550	12.400	13.420	9.596	4,326,300
2009-04-08	12.200	12.320	11.970	12.290	8.674	4,281,300
2009-04-07	12.360	12.480	11.820	11.960	8.441	4,483,800
2009-04-06	12.700	12.820	12.250	12.570	8.871	5,349,500
2009-04-03	12.820	12.880	12.320	12.820	9.048	3,869,100
2009-04-02	11.450	13.030	11.300	12.830	9.055	8,530,700
2009-04-01	10.870	11.250	10.490	11.200	7.905	5,108,600
2009-03-31	10.700	11.300	10.330	11.040	7.792	5,560,500
2009-03-30	11.670	11.730	10.380	10.540	7.439	4,506,100
2009-03-27	11.780	12.110	11.660	11.980	8.455	4,691,100
2009-03-26	11.090	12.190	11.090	12.140	8.568	4,736,700
2009-03-25	10.720	11.280	10.660	10.990	7.756	4,071,700
2009-03-24	10.890	11.070	10.620	10.720	7.566	4,680,100
2009-03-23	10.570	11.090	10.390	11.060	7.806	4,646,700
2009-03-20	10.560	10.910	10.120	10.350	7.305	6,556,200
2009-03-19	9.870	10.790	9.870	10.550	7.446	5,801,000
2009-03-18	9.120	10.030	9.050	9.910	6.994	5,096,800
2009-03-17	9.370	9.430	8.940	9.200	6.493	6,967,300
2009-03-16	9.610	9.960	9.370	9.370	6.613	3,916,100
2009-03-13	9.100	9.580	8.870	9.510	6.712	4,646,500
2009-03-12	8.660	9.150	8.560	9.070	6.401	3,383,400
2009-03-11	8.390	8.940	8.290	8.670	6.119	6,106,800
2009-03-10	7.570	8.380	7.510	8.310	5.865	6,375,500
2009-03-09	7.800	8.030	7.400	7.440	5.251	5,481,600
2009-03-06	8.040	8.300	7.590	7.880	5.561	8,471,100
2009-03-05	8.840	8.920	7.950	7.990	5.639	7,264,100
2009-03-04	9.100	9.260	8.930	9.100	6.422	6,607,500
2009-03-03	9.160	9.210	8.790	8.870	6.260	4,578,100

← NewerPage 74 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.