TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	30.900	31.220	29.980	30.390	21.093	5,340,200
2008-09-05	30.480	30.920	30.210	30.500	21.170	4,961,700
2008-09-04	31.640	31.650	30.410	30.550	21.204	5,903,700
2008-09-03	32.780	32.840	31.510	31.790	22.065	4,792,100
2008-09-02	32.850	33.410	32.600	32.840	22.794	2,855,600
2008-08-29	32.800	33.690	32.720	32.910	22.843	2,425,700
2008-08-28	32.330	33.050	32.180	32.900	22.836	2,210,900
2008-08-27	31.970	32.250	31.730	32.070	22.260	4,511,600
2008-08-26	32.100	32.570	31.810	32.000	22.211	2,382,300
2008-08-25	32.690	32.970	32.040	32.100	22.280	2,759,400
2008-08-22	33.270	33.430	32.790	32.900	22.836	4,542,200
2008-08-21	33.140	33.460	32.900	33.190	23.037	2,294,200
2008-08-20	34.450	34.460	33.420	33.440	23.210	1,761,100
2008-08-19	34.370	34.720	34.070	34.350	23.842	1,628,500
2008-08-18	34.400	34.910	34.180	34.470	23.925	1,760,000
2008-08-15	34.810	35.250	34.300	34.380	23.863	2,207,800
2008-08-14	33.910	34.780	33.570	34.640	24.043	1,835,100
2008-08-13	34.530	34.900	33.950	34.250	23.773	1,923,400
2008-08-12	34.690	34.990	34.360	34.680	24.071	1,810,500
2008-08-11	34.020	35.090	33.830	34.730	24.106	1,487,600
2008-08-08	33.250	34.560	33.250	34.300	23.807	2,917,700
2008-08-07	33.660	33.790	33.290	33.430	23.203	4,037,400
2008-08-06	32.990	33.960	32.990	33.800	23.460	3,030,100
2008-08-05	32.610	33.370	32.130	33.150	23.009	3,539,600
2008-08-04	32.750	33.030	32.290	32.470	22.537	2,718,700
2008-08-01	33.330	33.430	32.460	32.740	22.725	3,034,500
2008-07-31	33.210	34.010	32.800	33.140	23.002	3,758,600
2008-07-30	34.850	35.600	31.100	33.740	23.419	6,792,700
2008-07-29	35.560	36.370	35.190	35.570	24.689	3,995,400
2008-07-28	36.370	36.450	35.240	35.510	24.647	1,926,700
2008-07-25	36.430	36.640	36.050	36.380	25.251	1,244,400
2008-07-24	37.340	37.500	36.170	36.250	25.161	1,405,500
2008-07-23	37.020	37.570	36.680	37.400	25.959	1,787,900
2008-07-22	35.650	36.910	35.650	36.910	25.619	1,432,700
2008-07-21	36.490	36.780	35.430	36.070	25.036	1,722,300
2008-07-18	36.840	36.900	36.080	36.380	25.251	3,067,700
2008-07-17	35.290	37.020	34.790	36.920	25.626	2,765,900
2008-07-16	34.730	35.290	34.470	35.210	24.439	1,772,900
2008-07-15	34.180	35.000	34.100	34.740	24.113	2,600,900
2008-07-14	35.250	35.270	34.100	34.510	23.953	2,570,000
2008-07-11	34.970	35.630	33.850	34.910	24.231	2,947,700
2008-07-10	35.060	35.730	34.900	35.350	24.439	1,845,900
2008-07-09	35.080	35.870	34.930	34.930	24.149	2,042,100
2008-07-08	34.970	35.240	34.260	35.180	24.321	3,519,500
2008-07-07	35.120	35.810	34.690	35.110	24.273	1,904,100
2008-07-03	35.720	36.120	34.960	35.140	24.294	1,659,700
2008-07-02	35.520	36.110	35.390	35.390	24.467	2,400,700
2008-07-01	35.670	35.990	34.960	35.450	24.508	3,933,800
2008-06-30	36.000	36.090	35.720	35.820	24.764	2,223,200
2008-06-27	35.630	36.160	35.390	36.030	24.909	4,359,000
2008-06-26	36.240	36.660	35.500	35.600	24.612	3,937,500
2008-06-25	37.050	37.240	36.470	36.740	25.400	2,488,300
2008-06-24	36.050	37.080	36.010	37.010	25.587	3,006,800
2008-06-23	37.000	37.070	36.050	36.250	25.061	5,424,400
2008-06-20	37.600	37.660	36.650	36.810	25.448	3,180,400
2008-06-19	37.250	38.030	37.010	37.640	26.022	2,965,500
2008-06-18	37.870	38.300	37.190	37.200	25.718	2,340,500
2008-06-17	39.120	39.200	38.290	38.320	26.492	1,320,400
2008-06-16	38.630	39.360	37.960	39.100	27.031	2,039,600
2008-06-13	38.440	38.550	37.880	38.550	26.651	2,243,000

← NewerPage 77 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.