TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	123.95	125.21	123.60	124.57	117.64	1,605,700
2023-03-17	124.71	124.99	122.40	123.23	116.38	3,185,100
2023-03-16	122.46	125.28	121.20	124.91	117.96	2,301,500
2023-03-15	123.61	124.44	121.79	123.93	117.04	2,373,300
2023-03-14	126.41	128.14	125.12	126.51	119.47	1,634,100
2023-03-13	122.86	125.21	121.67	124.02	117.12	2,141,100
2023-03-10	128.34	128.38	123.92	124.53	117.60	2,565,400
2023-03-09	130.10	130.44	127.50	128.06	120.94	2,061,800
2023-03-08	129.34	129.62	128.25	129.61	122.40	1,286,400
2023-03-07	130.89	131.23	128.04	128.86	121.69	1,386,700
2023-03-06	131.12	132.14	130.11	130.62	123.36	1,508,500
2023-03-03	129.93	130.77	129.50	130.48	123.22	1,150,400
2023-03-02	127.36	129.25	126.92	129.14	121.96	1,757,200
2023-03-01	127.02	128.11	126.07	127.83	120.72	2,003,300
2023-02-28	126.79	128.54	126.61	127.32	120.24	1,735,700
2023-02-27	126.69	127.83	126.28	127.20	120.13	1,612,500
2023-02-24	125.52	125.95	124.47	125.47	118.49	1,789,000
2023-02-23	127.86	128.01	125.27	127.54	120.45	1,488,100
2023-02-22	126.37	128.04	125.94	126.72	119.67	1,292,800
2023-02-21	130.05	131.12	126.43	126.68	119.64	1,917,500
2023-02-17	130.80	132.30	130.21	131.85	124.52	1,557,000
2023-02-16	130.22	132.82	130.19	132.00	124.66	1,688,400
2023-02-15	131.76	133.31	131.64	133.08	125.15	2,038,500
2023-02-14	131.60	133.05	130.91	132.70	124.79	1,601,600
2023-02-13	130.27	132.23	130.05	132.21	124.33	1,240,300
2023-02-10	130.64	130.92	128.90	129.79	122.06	1,864,200
2023-02-09	132.32	133.21	130.80	131.82	123.97	2,064,400
2023-02-08	133.31	134.15	131.05	131.55	123.71	1,598,000
2023-02-07	132.77	134.33	131.64	134.00	126.02	1,792,300
2023-02-06	132.98	133.64	132.10	133.10	125.17	2,507,300
2023-02-03	133.16	135.05	132.96	133.89	125.91	2,670,000
2023-02-02	131.36	135.04	131.36	134.95	126.91	2,555,400
2023-02-01	127.00	131.00	126.96	130.20	122.44	2,138,500
2023-01-31	126.06	127.46	126.00	127.15	119.57	1,635,800
2023-01-30	123.82	126.14	123.79	125.50	118.02	1,832,900
2023-01-27	123.71	126.26	123.34	125.35	117.88	1,443,500
2023-01-26	123.39	124.30	121.20	124.27	116.87	2,080,900
2023-01-25	121.00	124.44	121.00	123.57	116.21	2,556,500
2023-01-24	124.39	125.57	124.06	124.65	117.22	2,977,700
2023-01-23	122.99	125.58	122.63	124.77	117.34	1,977,000
2023-01-20	122.16	122.37	120.54	122.22	114.94	2,270,800
2023-01-19	121.71	122.12	119.94	121.34	114.11	2,279,700
2023-01-18	125.23	125.76	123.17	123.29	115.94	1,903,400
2023-01-17	124.89	125.18	123.26	124.21	116.81	1,673,100
2023-01-13	123.07	124.63	122.47	124.24	116.84	1,864,800
2023-01-12	124.71	125.02	123.01	124.13	116.73	1,659,500
2023-01-11	122.91	123.96	122.15	123.75	116.38	2,543,400
2023-01-10	121.58	123.18	121.50	122.70	115.39	1,932,200
2023-01-09	121.60	123.36	120.81	121.41	114.18	1,951,300
2023-01-06	117.84	120.79	117.04	120.40	113.23	1,981,900
2023-01-05	116.37	117.17	115.50	116.26	109.33	1,209,700
2023-01-04	116.37	118.20	115.94	117.62	110.61	1,644,000
2023-01-03	116.00	116.53	113.46	114.66	107.83	1,700,800
2022-12-30	114.75	115.14	113.54	114.80	107.96	754,900
2022-12-29	113.38	116.49	112.94	115.64	108.75	984,500
2022-12-28	113.90	114.47	111.94	112.23	105.54	1,452,700
2022-12-27	114.52	114.52	113.22	113.86	107.08	972,600
2022-12-23	114.22	114.58	112.95	113.95	107.16	1,360,300
2022-12-22	114.42	115.36	112.16	114.23	107.42	1,310,800
2022-12-21	115.65	117.10	115.27	115.50	108.62	1,177,800

← NewerPage 16 of 79 · 4,730 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.