TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	15.410	15.580	14.900	15.410	10.774	3,111,200
2008-12-01	15.780	16.000	15.120	15.180	10.613	3,720,100
2008-11-28	15.820	16.570	15.680	16.480	11.522	1,354,300
2008-11-26	14.990	16.030	14.850	15.940	11.144	2,059,500
2008-11-25	15.270	16.050	14.780	15.300	10.697	4,019,100
2008-11-24	14.910	15.420	14.710	15.000	10.487	5,103,900
2008-11-21	13.290	14.640	12.850	14.600	10.207	7,485,600
2008-11-20	13.790	14.530	12.860	12.970	9.068	4,790,900
2008-11-19	14.550	14.700	13.890	14.020	9.802	5,809,100
2008-11-18	14.180	14.590	13.860	14.560	10.180	5,152,500
2008-11-17	14.260	14.400	13.960	14.110	9.865	7,267,600
2008-11-14	14.420	15.070	13.920	14.500	10.138	6,443,100
2008-11-13	13.080	14.880	13.080	14.860	10.389	7,397,300
2008-11-12	13.750	14.300	12.950	13.100	9.159	5,961,500
2008-11-11	15.840	16.000	13.940	14.130	9.879	4,972,000
2008-11-10	17.950	17.990	15.730	16.000	11.186	4,366,400
2008-11-07	16.800	17.840	16.500	17.680	12.361	3,624,400
2008-11-06	18.560	18.560	15.770	16.780	11.732	8,602,400
2008-11-05	20.060	20.670	18.870	19.010	13.291	2,247,400
2008-11-04	20.560	20.900	19.770	20.320	14.207	2,521,200
2008-11-03	19.500	20.180	19.460	19.890	13.906	2,869,700
2008-10-31	18.740	19.750	18.430	19.440	13.591	3,886,600
2008-10-30	18.190	19.040	18.000	18.610	13.011	4,280,400
2008-10-29	18.640	18.860	17.660	17.760	12.417	6,447,100
2008-10-28	17.210	18.740	16.960	18.640	13.032	5,195,400
2008-10-27	17.430	17.850	16.800	16.880	11.802	4,867,200
2008-10-24	18.010	19.000	16.690	17.690	12.368	4,500,600
2008-10-23	19.940	20.140	18.500	19.400	13.563	5,647,900
2008-10-22	20.050	20.370	19.530	19.950	13.948	4,336,400
2008-10-21	20.650	21.360	20.450	20.560	14.374	3,505,300
2008-10-20	19.900	21.070	19.880	20.960	14.654	4,008,800
2008-10-17	18.990	21.310	18.990	20.140	14.081	4,468,300
2008-10-16	18.790	20.910	18.790	20.800	14.542	5,481,700
2008-10-15	21.940	22.220	20.490	20.600	14.402	5,065,100
2008-10-14	23.160	23.690	21.730	22.520	15.745	3,604,200
2008-10-13	21.370	22.410	20.820	22.320	15.605	3,204,600
2008-10-10	20.000	21.710	18.680	20.370	14.242	5,572,100
2008-10-09	22.300	22.430	20.990	20.990	14.675	4,415,100
2008-10-08	22.320	24.170	22.030	22.150	15.374	4,247,100
2008-10-07	25.390	25.570	22.930	23.110	16.040	3,942,500
2008-10-06	24.990	25.630	23.440	25.120	17.436	5,994,800
2008-10-03	26.300	27.190	25.600	25.650	17.803	2,965,500
2008-10-02	27.590	27.590	25.750	25.760	17.880	5,089,500
2008-10-01	27.440	27.910	26.600	27.610	19.164	4,541,700
2008-09-30	25.250	27.670	25.020	27.660	19.199	7,946,200
2008-09-29	27.390	27.820	24.900	25.000	17.352	5,685,800
2008-09-26	27.840	28.350	27.060	27.390	19.011	3,698,700
2008-09-25	28.760	28.920	28.140	28.350	19.677	2,681,800
2008-09-24	28.240	28.810	27.960	28.250	19.608	3,246,100
2008-09-23	29.150	29.490	28.270	28.360	19.684	4,063,300
2008-09-22	30.040	30.660	28.990	29.150	20.233	4,194,700
2008-09-19	27.050	30.500	27.050	30.150	20.927	5,550,800
2008-09-18	27.270	27.550	25.760	26.900	18.671	5,172,300
2008-09-17	27.670	28.010	26.830	26.900	18.671	4,252,900
2008-09-16	28.070	28.170	27.150	28.040	19.462	6,367,400
2008-09-15	29.280	29.650	28.290	28.330	19.664	5,182,500
2008-09-12	29.520	30.110	29.460	29.890	20.746	2,582,300
2008-09-11	29.810	30.110	29.400	30.070	20.871	3,057,200
2008-09-10	30.400	30.610	30.020	30.170	20.941	2,740,900
2008-09-09	30.500	30.750	30.130	30.130	20.913	3,570,200

← NewerPage 76 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.