TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	37.960	38.440	37.680	38.010	26.278	2,340,400
2008-06-11	38.500	38.500	37.350	37.440	25.884	2,354,400
2008-06-10	38.450	38.770	38.230	38.300	26.478	2,661,100
2008-06-09	38.300	39.080	38.090	38.790	26.817	2,009,600
2008-06-06	38.770	39.370	38.260	38.290	26.471	2,118,000
2008-06-05	38.990	39.220	38.520	38.990	26.955	3,223,200
2008-06-04	39.090	39.300	38.580	38.930	26.914	2,355,700
2008-06-03	40.090	40.150	38.640	39.050	26.997	1,490,000
2008-06-02	40.040	40.340	39.150	39.810	27.522	1,445,500
2008-05-30	39.770	40.260	39.500	40.120	27.737	2,392,800
2008-05-29	39.160	39.970	38.720	39.490	27.301	1,320,800
2008-05-28	39.340	39.380	38.970	39.380	27.225	1,570,500
2008-05-27	37.860	39.300	37.860	39.150	27.066	2,017,800
2008-05-23	37.690	38.440	37.500	38.130	26.361	1,216,300
2008-05-22	37.910	38.320	37.690	37.790	26.126	1,223,900
2008-05-21	38.520	38.620	37.940	38.030	26.292	1,612,500
2008-05-20	38.800	38.900	38.080	38.380	26.534	1,482,900
2008-05-19	39.150	39.500	38.850	39.060	27.004	1,790,400
2008-05-16	38.470	39.190	37.510	39.170	27.080	2,816,300
2008-05-15	37.700	37.700	37.020	37.420	25.870	2,413,900
2008-05-14	38.190	38.200	37.640	37.740	26.091	2,152,300
2008-05-13	38.650	38.960	37.870	38.090	26.333	1,542,900
2008-05-12	38.360	38.450	38.010	38.330	26.499	1,838,700
2008-05-09	37.700	38.500	37.700	38.150	26.375	2,269,800
2008-05-08	37.910	38.800	37.860	38.240	26.437	2,687,800
2008-05-07	38.540	38.670	37.340	37.900	26.202	3,136,700
2008-05-06	39.150	39.150	37.470	38.590	26.679	2,095,300
2008-05-05	39.620	39.630	38.920	39.190	27.094	2,176,400
2008-05-02	39.750	40.000	39.100	39.810	27.522	2,481,400
2008-05-01	38.270	40.000	38.250	39.950	27.619	6,447,900
2008-04-30	37.630	38.200	37.390	37.410	25.863	2,006,000
2008-04-29	37.110	37.750	37.110	37.630	26.015	1,477,600
2008-04-28	37.380	37.670	37.090	37.180	25.704	1,507,900
2008-04-25	37.270	37.710	36.810	37.610	26.001	1,341,500
2008-04-24	36.060	37.430	35.900	37.190	25.711	2,097,900
2008-04-23	35.700	36.480	35.570	36.070	24.937	1,809,300
2008-04-22	36.160	36.180	35.320	35.500	24.543	1,512,800
2008-04-21	36.600	36.600	36.160	36.380	25.151	1,596,900
2008-04-18	35.900	36.990	35.900	36.870	25.490	2,268,200
2008-04-17	34.890	35.490	34.640	35.380	24.460	1,628,100
2008-04-16	34.260	35.240	34.260	34.920	24.142	1,725,400
2008-04-15	34.580	34.630	33.600	34.040	23.533	1,462,700
2008-04-14	33.950	34.720	33.930	34.430	23.803	1,152,500
2008-04-11	34.500	34.740	34.120	34.140	23.602	1,782,200
2008-04-10	34.850	34.970	34.470	34.740	24.017	1,306,600
2008-04-09	35.120	35.130	34.670	34.930	24.052	1,139,800
2008-04-08	35.450	35.680	34.910	35.030	24.121	1,572,800
2008-04-07	35.770	36.260	35.640	35.800	24.651	1,345,000
2008-04-04	34.760	36.370	34.520	35.840	24.678	2,005,800
2008-04-03	34.920	35.100	34.410	34.970	24.079	1,544,300
2008-04-02	34.440	35.060	34.210	35.000	24.100	2,863,100
2008-04-01	34.410	34.620	34.010	34.480	23.742	2,809,000
2008-03-31	34.200	34.430	33.590	34.320	23.632	2,577,900
2008-03-28	33.930	34.160	33.430	33.830	23.294	1,784,700
2008-03-27	34.010	34.290	33.460	33.470	23.046	1,494,100
2008-03-26	33.380	34.200	33.220	34.040	23.439	1,674,200
2008-03-25	33.740	33.880	33.300	33.610	23.143	1,796,100
2008-03-24	33.010	33.900	32.720	33.800	23.274	2,155,400
2008-03-20	32.350	32.950	31.920	32.860	22.626	2,985,200
2008-03-19	32.230	32.730	31.760	32.010	22.041	2,248,400

← NewerPage 78 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.