TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	131.18	132.57	130.86	132.33	125.58	1,168,100
2023-06-12	128.58	130.51	128.22	130.12	123.48	1,628,600
2023-06-09	128.55	129.90	127.83	128.00	121.47	1,439,400
2023-06-08	128.43	128.70	127.29	128.00	121.47	1,374,000
2023-06-07	127.39	128.94	127.27	128.50	121.94	1,529,200
2023-06-06	124.44	127.38	123.93	127.26	120.77	1,377,500
2023-06-05	125.96	125.96	123.87	124.20	117.86	967,700
2023-06-02	124.35	126.40	123.86	126.27	119.83	1,337,000
2023-06-01	122.19	123.27	121.37	122.55	116.30	1,204,600
2023-05-31	122.08	123.01	121.02	122.48	116.23	2,886,300
2023-05-30	123.61	124.13	122.79	123.12	116.84	1,223,900
2023-05-26	119.68	123.11	119.47	122.78	116.52	1,201,000
2023-05-25	119.25	119.81	118.12	119.25	113.17	1,946,200
2023-05-24	121.04	121.09	118.68	118.75	112.69	1,427,800
2023-05-23	123.62	123.97	121.98	122.17	115.94	1,145,600
2023-05-22	124.24	125.11	123.28	124.53	118.18	858,400
2023-05-19	124.38	124.69	123.43	124.08	117.75	1,475,200
2023-05-18	121.40	123.21	121.16	123.09	116.81	1,108,300
2023-05-17	120.64	122.10	120.24	122.03	115.24	1,657,100
2023-05-16	121.13	121.62	119.97	120.01	113.34	893,600
2023-05-15	120.49	122.10	120.14	121.91	115.13	749,700
2023-05-12	120.53	120.55	119.58	120.46	113.76	1,260,700
2023-05-11	120.05	120.80	119.39	120.06	113.38	1,415,300
2023-05-10	122.53	122.55	119.04	120.59	113.88	1,595,800
2023-05-09	121.81	122.21	120.84	121.15	114.41	1,247,600
2023-05-08	124.12	124.17	121.75	122.64	115.82	1,071,100
2023-05-05	121.43	123.83	121.43	122.94	116.10	1,661,400
2023-05-04	120.67	121.11	119.13	119.33	112.69	2,227,000
2023-05-03	122.79	123.85	121.37	121.41	114.66	1,307,700
2023-05-02	122.30	123.03	120.31	122.63	115.81	1,246,100
2023-05-01	122.41	124.03	122.41	123.20	116.35	886,000
2023-04-28	121.10	122.50	120.95	122.37	115.56	1,314,000
2023-04-27	119.96	121.61	119.00	121.39	114.64	2,003,500
2023-04-26	121.65	122.59	119.34	120.20	113.52	3,341,700
2023-04-25	127.63	127.63	124.17	124.18	117.27	1,998,300
2023-04-24	128.38	128.65	127.68	128.26	121.13	864,100
2023-04-21	127.76	128.57	127.06	128.40	121.26	1,464,400
2023-04-20	126.67	127.89	125.43	127.61	120.51	1,575,300
2023-04-19	126.67	128.64	126.39	128.25	121.12	1,430,300
2023-04-18	127.65	128.25	126.70	127.75	120.65	1,585,900
2023-04-17	125.60	126.85	125.41	126.74	119.69	1,122,500
2023-04-14	126.39	127.69	125.22	125.92	118.92	923,600
2023-04-13	126.09	126.39	124.48	126.00	118.99	1,125,300
2023-04-12	126.92	127.62	125.19	125.38	118.41	1,051,200
2023-04-11	125.35	126.55	125.12	125.73	118.74	820,100
2023-04-10	123.24	125.32	122.75	125.29	118.32	1,016,800
2023-04-06	123.72	124.59	122.37	123.96	117.07	1,559,000
2023-04-05	125.39	125.77	123.42	124.49	117.57	1,688,100
2023-04-04	130.37	130.99	125.60	126.27	119.25	1,342,300
2023-04-03	130.63	131.57	130.17	130.89	123.61	1,345,800
2023-03-31	129.89	131.32	129.86	131.15	123.86	1,361,900
2023-03-30	128.61	129.49	128.49	129.14	121.96	1,121,800
2023-03-29	125.94	127.52	125.54	127.36	120.28	1,102,500
2023-03-28	124.96	125.39	123.99	124.44	117.52	1,162,600
2023-03-27	125.49	126.05	124.43	125.18	118.22	1,231,000
2023-03-24	124.65	124.88	123.18	124.68	117.75	1,263,800
2023-03-23	124.56	127.02	123.76	125.15	118.19	1,616,300
2023-03-22	125.12	126.46	123.74	123.81	116.92	1,799,100
2023-03-21	126.14	126.40	124.75	125.42	118.45	1,688,000
2023-03-20	123.95	125.21	123.60	124.57	117.64	1,605,700

← NewerPage 15 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.