TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	31.710	32.240	31.370	32.140	22.131	2,940,400
2008-03-17	31.060	32.340	30.580	31.180	21.470	3,101,300
2008-03-14	32.380	32.570	31.340	31.730	21.848	2,963,000
2008-03-13	32.260	32.710	31.730	32.080	22.089	4,834,600
2008-03-12	32.190	32.780	32.100	32.230	22.193	1,558,500
2008-03-11	31.950	32.320	31.680	32.180	22.158	4,313,300
2008-03-10	32.390	33.150	31.420	31.430	21.642	2,281,600
2008-03-07	32.160	33.450	32.160	32.430	22.330	1,789,200
2008-03-06	32.670	32.910	32.090	32.470	22.358	1,833,000
2008-03-05	32.930	33.180	32.510	32.690	22.509	1,643,200
2008-03-04	32.590	33.010	32.350	32.910	22.661	1,752,000
2008-03-03	32.870	33.150	32.560	32.950	22.688	1,344,400
2008-02-29	33.040	33.580	32.710	32.900	22.654	2,500,600
2008-02-28	34.000	34.180	33.430	33.490	23.060	2,025,000
2008-02-27	34.490	34.960	34.200	34.440	23.714	2,229,100
2008-02-26	34.580	35.220	34.280	34.670	23.873	2,177,300
2008-02-25	34.730	34.860	34.280	34.680	23.880	1,586,000
2008-02-22	34.360	34.730	34.200	34.530	23.776	1,627,800
2008-02-21	35.050	35.190	34.060	34.160	23.522	1,365,400
2008-02-20	34.700	35.190	34.370	35.000	24.100	1,610,200
2008-02-19	35.410	35.610	34.880	35.180	24.224	1,251,500
2008-02-15	35.190	35.190	34.510	35.080	24.155	2,088,800
2008-02-14	35.700	35.820	34.930	35.200	24.238	1,804,800
2008-02-13	35.400	36.350	35.270	35.850	24.685	1,204,700
2008-02-12	35.280	35.630	34.880	35.200	24.238	1,213,900
2008-02-11	34.610	35.380	34.470	35.120	24.183	1,453,500
2008-02-08	34.990	35.210	34.220	34.600	23.825	1,197,400
2008-02-07	34.800	35.150	33.930	35.120	24.183	2,394,000
2008-02-06	33.200	36.300	33.200	34.750	23.928	5,884,400
2008-02-05	32.050	33.530	32.050	32.610	22.454	1,914,100
2008-02-04	33.760	34.180	32.730	33.840	23.301	1,776,900
2008-02-01	34.040	34.320	33.630	33.890	23.336	1,808,300
2008-01-31	32.640	34.260	32.640	33.740	23.232	2,408,600
2008-01-30	32.670	34.250	31.530	33.410	23.005	2,217,500
2008-01-29	33.630	33.710	32.680	32.810	22.592	1,490,200
2008-01-28	33.410	33.410	32.410	33.360	22.971	1,524,900
2008-01-25	32.860	33.410	32.700	33.230	22.881	3,069,100
2008-01-24	31.280	32.700	31.280	32.610	22.454	3,579,500
2008-01-23	30.760	31.440	30.190	31.410	21.628	4,391,800
2008-01-22	30.650	32.310	30.650	31.740	21.855	2,592,200
2008-01-18	32.930	33.350	31.580	32.260	22.213	3,082,000
2008-01-17	33.740	34.110	32.610	32.710	22.523	2,393,200
2008-01-16	33.090	34.180	32.600	33.710	23.212	2,136,800
2008-01-15	33.840	34.280	33.080	33.170	22.840	1,946,800
2008-01-14	33.620	34.990	33.450	34.320	23.632	1,323,600
2008-01-11	33.450	34.030	33.150	33.420	23.012	1,583,800
2008-01-10	33.050	34.140	32.950	33.820	23.287	2,806,200
2008-01-09	32.820	33.530	32.370	33.370	22.881	2,242,300
2008-01-08	34.280	34.360	32.810	32.920	22.573	2,672,500
2008-01-07	35.700	35.770	34.040	34.260	23.491	2,236,400
2008-01-04	36.400	36.640	35.430	35.520	24.355	2,505,700
2008-01-03	36.560	37.780	36.560	36.680	25.151	1,974,000
2008-01-02	37.130	37.250	36.230	36.770	25.213	2,516,600

← NewerPage 79 of 79 · 4,733 trading days

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.