TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	127.92	128.80	127.37	127.86	121.89	956,100
2023-09-07	128.72	128.81	127.23	128.18	122.20	1,404,500
2023-09-06	130.44	131.72	129.57	130.06	123.99	2,715,900
2023-09-05	133.01	133.25	130.89	131.01	124.89	968,300
2023-09-01	133.42	133.72	132.65	133.27	127.05	1,169,400
2023-08-31	132.23	133.13	132.20	132.39	126.21	1,306,800
2023-08-30	130.90	132.35	130.76	131.93	125.77	1,282,400
2023-08-29	129.70	131.22	129.31	131.19	125.07	2,427,400
2023-08-28	129.54	130.62	129.38	129.75	123.69	1,050,000
2023-08-25	128.27	129.34	127.59	128.64	122.64	1,450,900
2023-08-24	128.79	129.60	127.54	127.56	121.61	2,202,100
2023-08-23	128.10	129.54	127.77	128.97	122.95	1,264,600
2023-08-22	128.92	129.19	127.66	127.77	121.81	1,052,600
2023-08-21	128.10	128.99	127.45	128.28	122.29	1,536,500
2023-08-18	126.84	128.56	126.84	127.70	121.74	1,692,400
2023-08-17	129.80	130.10	127.83	127.84	121.87	1,771,000
2023-08-16	130.21	131.18	129.18	129.45	122.84	2,038,500
2023-08-15	132.68	132.72	130.44	130.47	123.81	1,801,000
2023-08-14	133.19	133.82	132.33	133.46	126.65	1,508,100
2023-08-11	134.19	134.58	132.74	133.04	126.25	1,489,800
2023-08-10	136.47	137.51	134.90	135.00	128.11	1,739,700
2023-08-09	137.45	137.68	135.69	135.71	128.79	1,359,700
2023-08-08	138.19	138.62	136.20	137.40	130.39	1,838,500
2023-08-07	139.41	140.33	139.39	139.42	132.31	1,462,000
2023-08-04	140.14	140.54	138.20	138.50	131.43	1,217,400
2023-08-03	140.56	140.84	138.45	139.92	132.78	1,286,400
2023-08-02	142.13	143.25	141.29	141.31	134.10	1,676,300
2023-08-01	142.87	144.01	142.51	143.62	136.29	1,393,300
2023-07-31	142.75	143.50	142.50	143.49	136.17	1,377,900
2023-07-28	145.20	145.20	142.43	142.77	135.49	1,473,200
2023-07-27	146.08	146.34	142.97	143.85	136.51	2,153,800
2023-07-26	142.43	146.60	140.94	144.43	137.06	2,298,200
2023-07-25	140.20	141.74	139.73	141.20	134.00	2,042,800
2023-07-24	141.63	142.36	140.26	140.47	133.30	1,907,100
2023-07-21	140.72	142.41	140.72	141.00	133.81	1,702,700
2023-07-20	142.98	143.40	141.60	141.95	134.71	1,167,200
2023-07-19	142.00	143.15	141.40	143.09	135.79	1,426,100
2023-07-18	142.84	143.74	142.21	142.57	135.30	1,639,100
2023-07-17	141.38	143.09	140.89	142.77	135.49	1,507,200
2023-07-14	142.14	142.18	140.92	141.24	134.03	1,214,600
2023-07-13	143.22	143.37	142.15	142.38	135.12	1,077,900
2023-07-12	142.51	143.44	141.70	142.68	135.40	995,000
2023-07-11	141.52	141.87	140.42	141.24	134.03	1,120,700
2023-07-10	139.09	141.43	139.09	141.24	134.03	1,221,600
2023-07-07	138.79	140.84	138.70	139.82	132.69	845,700
2023-07-06	137.84	139.04	137.28	138.93	131.84	873,900
2023-07-05	139.25	139.90	137.60	139.43	132.32	1,005,700
2023-07-03	139.77	140.56	139.11	140.38	133.22	465,100
2023-06-30	139.54	140.84	138.76	140.16	133.01	1,518,400
2023-06-29	136.82	138.76	136.50	138.39	131.33	1,142,800
2023-06-28	137.00	138.24	135.76	137.08	130.09	1,502,500
2023-06-27	134.77	136.89	133.91	136.73	129.75	1,255,700
2023-06-26	133.76	135.36	133.51	133.94	127.11	915,500
2023-06-23	132.55	133.50	132.50	133.11	126.32	1,501,800
2023-06-22	135.71	135.99	134.15	134.51	127.65	1,298,800
2023-06-21	134.75	136.20	134.50	135.80	128.87	1,518,200
2023-06-20	134.89	135.85	134.35	135.21	128.31	2,220,000
2023-06-16	135.00	135.93	134.05	135.65	128.73	3,290,600
2023-06-15	132.00	134.35	131.62	133.43	126.62	1,438,100
2023-06-14	133.05	133.61	131.09	131.73	125.01	1,483,500

← NewerPage 14 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.