TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	130.87	131.85	130.58	131.00	125.45	2,175,100
2023-12-01	130.64	132.48	130.16	132.00	126.40	1,368,700
2023-11-30	131.14	131.25	129.73	131.00	125.45	2,234,800
2023-11-29	131.03	131.74	130.39	130.43	124.90	1,156,400
2023-11-28	130.52	131.26	129.82	130.19	124.67	1,332,700
2023-11-27	130.34	131.31	130.24	130.65	125.11	1,607,100
2023-11-24	131.22	131.53	130.78	131.06	125.50	573,900
2023-11-22	131.66	132.11	130.96	131.33	125.76	956,800
2023-11-21	131.00	131.36	130.21	130.71	125.17	853,200
2023-11-20	131.16	131.98	130.80	131.26	125.70	1,348,300
2023-11-17	132.21	132.35	130.96	131.46	125.89	1,425,900
2023-11-16	131.36	132.42	130.52	131.34	125.77	1,578,500
2023-11-15	131.22	133.21	131.04	131.77	125.62	1,702,800
2023-11-14	127.04	130.76	126.87	130.55	124.46	1,678,100
2023-11-13	125.93	126.40	124.95	124.97	119.14	1,038,700
2023-11-10	124.48	127.07	123.79	126.65	120.74	1,673,100
2023-11-09	125.75	126.11	124.04	124.10	118.31	1,372,400
2023-11-08	125.20	125.92	124.25	125.04	119.20	1,234,200
2023-11-07	125.21	125.81	124.87	125.04	119.20	1,449,800
2023-11-06	125.88	126.04	125.21	125.89	120.01	1,229,900
2023-11-03	125.31	127.17	125.05	125.76	119.89	1,318,200
2023-11-02	123.49	124.08	122.30	124.04	118.25	2,244,000
2023-11-01	119.79	122.92	119.10	122.86	117.12	2,078,900
2023-10-31	116.10	117.91	116.01	117.85	112.35	1,915,400
2023-10-30	116.16	116.99	115.16	116.34	110.91	1,673,900
2023-10-27	117.13	117.34	115.00	115.51	110.12	1,525,700
2023-10-26	117.59	118.94	117.11	117.55	112.06	1,754,400
2023-10-25	117.00	117.54	115.50	116.48	111.04	1,821,400
2023-10-24	117.22	118.23	116.30	118.06	112.55	1,511,700
2023-10-23	117.04	117.91	116.04	116.05	110.63	2,013,700
2023-10-20	119.55	119.63	117.49	117.60	112.11	4,043,000
2023-10-19	121.96	123.06	118.95	119.35	113.78	2,132,800
2023-10-18	123.49	124.08	121.71	122.00	116.31	1,635,000
2023-10-17	123.56	125.25	122.29	124.52	118.71	1,860,400
2023-10-16	123.30	125.18	122.42	124.28	118.48	1,382,600
2023-10-13	124.24	124.24	120.45	121.45	115.78	1,405,700
2023-10-12	125.78	125.95	123.57	124.60	118.78	1,003,700
2023-10-11	124.38	125.50	124.05	125.43	119.58	1,504,000
2023-10-10	123.50	125.25	123.27	124.33	118.53	1,013,300
2023-10-09	122.71	123.49	121.61	123.10	117.35	868,700
2023-10-06	121.31	124.36	121.15	123.97	118.18	1,633,300
2023-10-05	123.38	123.59	119.94	120.93	115.29	1,828,800
2023-10-04	122.56	123.78	121.70	123.41	117.65	990,900
2023-10-03	122.36	123.77	121.63	122.23	116.52	1,118,900
2023-10-02	122.78	123.94	122.44	123.22	117.47	1,150,100
2023-09-29	124.84	125.10	123.08	123.53	117.76	974,300
2023-09-28	120.87	124.44	120.35	123.81	118.03	1,401,000
2023-09-27	121.47	121.97	119.64	120.44	114.82	1,584,100
2023-09-26	122.22	122.64	120.47	120.52	114.89	1,594,100
2023-09-25	122.34	123.23	122.13	123.03	117.29	1,603,300
2023-09-22	123.59	124.18	122.94	123.04	117.30	1,540,000
2023-09-21	124.27	124.77	123.16	123.22	117.47	1,662,000
2023-09-20	127.62	128.01	125.28	125.44	119.58	1,293,600
2023-09-19	126.78	127.14	125.56	126.96	121.03	1,035,000
2023-09-18	126.22	127.59	126.07	126.97	121.04	1,044,300
2023-09-15	128.97	129.22	126.14	126.68	120.77	2,131,900
2023-09-14	129.09	129.82	127.96	129.19	123.16	1,043,000
2023-09-13	128.52	128.79	127.51	128.25	122.26	1,026,800
2023-09-12	127.88	129.33	127.88	128.47	122.47	786,400
2023-09-11	129.12	129.12	127.03	128.39	122.40	929,900

← NewerPage 13 of 79 · 4,729 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.