TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	9.270	9.470	8.880	8.950	6.317	4,673,400
2009-02-27	9.530	9.820	9.380	9.480	6.691	3,972,200
2009-02-26	10.600	10.600	9.730	9.750	6.881	5,193,600
2009-02-25	10.610	10.640	10.100	10.340	7.298	4,739,400
2009-02-24	10.270	10.720	10.090	10.630	7.502	4,079,300
2009-02-23	11.150	11.150	10.110	10.150	7.164	4,135,600
2009-02-20	11.310	11.500	10.770	11.010	7.771	7,413,900
2009-02-19	12.560	12.560	11.550	11.570	8.166	4,968,700
2009-02-18	12.860	12.900	12.180	12.280	8.667	7,526,500
2009-02-17	13.330	13.420	12.750	12.800	9.034	5,885,600
2009-02-13	13.690	14.000	13.580	13.850	9.775	3,369,900
2009-02-12	13.500	13.710	13.250	13.710	9.676	4,525,600
2009-02-11	13.840	14.030	13.660	13.900	9.810	3,373,300
2009-02-10	14.460	14.630	13.580	13.780	9.725	7,087,500
2009-02-09	14.590	14.820	14.500	14.630	10.325	2,525,400
2009-02-06	14.170	14.940	14.160	14.770	10.424	2,506,000
2009-02-05	13.790	14.450	13.710	14.330	10.114	3,900,700
2009-02-04	13.820	14.340	13.820	13.970	9.860	4,561,000
2009-02-03	13.950	13.950	13.230	13.780	9.725	4,822,100
2009-02-02	13.960	14.040	13.450	13.730	9.690	4,529,800
2009-01-30	14.500	14.930	14.030	14.160	9.994	4,963,500
2009-01-29	14.870	15.080	14.600	14.760	10.417	4,087,200
2009-01-28	14.260	15.190	13.800	15.050	10.622	10,135,000
2009-01-27	15.590	15.900	15.380	15.740	11.109	4,137,800
2009-01-26	15.600	16.010	15.350	15.450	10.904	4,061,700
2009-01-23	15.280	16.020	14.900	15.640	11.038	3,569,400
2009-01-22	15.250	15.660	14.950	15.570	10.989	3,898,700
2009-01-21	15.410	15.660	15.010	15.580	10.996	3,809,900
2009-01-20	15.820	16.020	14.920	15.070	10.636	4,520,100
2009-01-16	16.280	16.390	15.550	15.820	11.165	4,244,400
2009-01-15	15.190	16.020	14.600	15.860	11.193	5,578,100
2009-01-14	15.790	15.790	14.890	15.190	10.721	4,745,100
2009-01-13	16.210	16.280	15.700	16.020	11.306	5,124,900
2009-01-12	16.890	17.110	16.810	16.990	11.991	3,658,800
2009-01-09	16.980	17.090	16.450	16.920	11.942	2,862,900
2009-01-08	17.340	17.340	16.760	17.050	11.920	3,111,300
2009-01-07	17.210	17.860	17.190	17.500	12.235	2,437,000
2009-01-06	17.160	17.740	17.110	17.550	12.270	3,423,800
2009-01-05	17.030	17.550	16.900	16.960	11.857	3,216,900
2009-01-02	16.490	17.310	16.040	17.230	12.046	2,300,700
2008-12-31	15.960	16.380	15.840	16.210	11.333	1,792,300
2008-12-30	15.230	16.010	15.200	15.970	11.165	2,236,000
2008-12-29	15.250	15.250	14.730	15.170	10.606	2,064,900
2008-12-26	15.270	15.390	15.130	15.230	10.648	1,508,100
2008-12-24	15.210	15.400	15.010	15.250	10.662	936,000
2008-12-23	15.520	15.950	15.070	15.230	10.648	2,473,800
2008-12-22	15.690	15.690	15.020	15.450	10.802	3,404,900
2008-12-19	16.580	16.720	15.420	15.720	10.991	6,061,100
2008-12-18	16.750	16.750	16.140	16.450	11.501	3,405,700
2008-12-17	16.510	17.090	16.360	16.610	11.613	3,297,100
2008-12-16	15.800	16.720	15.570	16.630	11.627	3,620,500
2008-12-15	15.670	16.200	15.210	15.520	10.851	3,289,700
2008-12-12	15.420	16.330	14.550	16.060	11.228	4,044,700
2008-12-11	16.560	16.850	15.650	15.880	11.102	3,095,500
2008-12-10	16.900	17.180	16.570	16.880	11.802	2,899,500
2008-12-09	17.480	17.700	16.850	16.960	11.857	3,092,100
2008-12-08	17.380	18.160	17.380	17.660	12.347	2,990,700
2008-12-05	16.060	17.380	15.610	17.270	12.074	3,422,000
2008-12-04	16.520	17.020	15.870	16.100	11.256	3,730,500
2008-12-03	15.050	17.010	14.900	16.930	11.836	4,207,100

← NewerPage 75 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.