TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	114.36	115.47	112.59	113.39	106.16	1,413,800
2022-09-23	115.01	115.66	112.83	114.58	107.27	1,874,700
2022-09-22	119.75	120.17	115.99	116.52	109.09	1,707,300
2022-09-21	122.67	124.07	120.15	120.20	112.53	1,110,400
2022-09-20	122.29	122.82	120.54	121.63	113.87	1,091,400
2022-09-19	121.18	123.62	121.03	123.36	115.49	929,000
2022-09-16	123.25	123.49	120.98	122.73	114.90	2,274,700
2022-09-15	126.10	127.45	123.76	124.28	116.35	1,148,900
2022-09-14	126.10	127.30	124.94	126.03	117.99	1,153,500
2022-09-13	127.49	128.32	125.83	126.33	118.27	1,232,400
2022-09-12	130.19	131.48	129.69	131.05	122.69	805,700
2022-09-09	128.03	129.54	127.54	129.04	120.81	1,062,800
2022-09-08	125.40	127.35	124.60	127.16	119.05	928,200
2022-09-07	123.29	126.72	123.29	126.47	118.40	1,193,000
2022-09-06	124.35	124.69	122.45	123.10	115.25	1,759,100
2022-09-02	126.30	127.62	123.21	123.89	115.99	1,134,300
2022-09-01	125.12	125.24	122.37	124.72	116.77	1,405,500
2022-08-31	127.44	127.80	125.78	126.21	118.16	2,104,100
2022-08-30	127.16	127.26	124.24	126.36	118.30	1,485,600
2022-08-29	125.72	127.57	125.34	126.24	118.19	1,297,000
2022-08-26	132.77	132.77	126.74	126.77	118.69	1,106,400
2022-08-25	130.27	132.45	129.83	132.41	123.97	907,300
2022-08-24	130.22	130.22	128.54	129.12	120.89	1,834,200
2022-08-23	129.50	131.73	129.50	130.36	122.05	1,012,000
2022-08-22	132.64	132.70	129.52	129.77	121.49	1,411,400
2022-08-19	136.18	136.19	134.00	134.87	126.27	1,445,700
2022-08-18	136.13	137.57	135.80	137.03	128.29	974,400
2022-08-17	136.31	136.59	133.95	135.97	126.77	1,515,100
2022-08-16	136.73	138.24	136.58	137.45	128.15	732,200
2022-08-15	136.69	137.33	135.77	137.18	127.90	1,067,200
2022-08-12	134.95	137.36	134.52	137.31	128.02	836,300
2022-08-11	135.08	135.70	134.09	134.26	125.18	1,049,500
2022-08-10	134.12	134.54	132.57	134.21	125.13	1,131,700
2022-08-09	132.23	132.49	130.81	131.04	122.18	907,600
2022-08-08	134.50	134.50	132.40	132.92	123.93	706,200
2022-08-05	131.86	133.52	131.64	133.14	124.14	947,200
2022-08-04	133.25	133.63	132.54	133.26	124.25	962,900
2022-08-03	131.54	133.98	131.34	133.23	124.22	1,085,000
2022-08-02	130.95	133.09	130.60	131.39	122.50	1,216,600
2022-08-01	132.40	134.71	132.07	132.11	123.18	1,391,100
2022-07-29	130.79	134.38	130.79	133.73	124.69	1,972,000
2022-07-28	129.58	131.58	128.01	131.23	122.35	1,692,500
2022-07-27	124.81	128.63	123.34	127.83	119.18	1,978,600
2022-07-26	122.45	123.14	121.13	123.05	114.73	1,748,300
2022-07-25	123.11	123.71	121.90	123.06	114.74	974,800
2022-07-22	125.14	125.56	122.58	123.05	114.73	1,290,200
2022-07-21	122.49	124.83	121.89	124.82	116.38	1,300,500
2022-07-20	119.79	122.51	119.44	122.21	113.94	1,358,300
2022-07-19	116.54	120.13	116.54	120.01	111.89	1,391,300
2022-07-18	116.43	117.12	114.44	115.07	107.29	1,500,600
2022-07-15	114.33	115.67	113.00	115.66	107.84	1,029,500
2022-07-14	111.32	112.80	109.95	112.42	104.82	1,876,000
2022-07-13	110.82	114.19	110.80	113.52	105.84	1,286,500
2022-07-12	113.06	115.01	112.65	113.01	105.37	2,093,100
2022-07-11	113.80	114.79	112.62	112.78	105.15	1,177,200
2022-07-08	114.78	116.09	113.73	115.04	107.26	1,516,900
2022-07-07	114.02	115.28	113.28	114.83	107.06	913,100
2022-07-06	111.60	113.46	110.55	112.73	105.11	1,626,900
2022-07-05	109.22	111.47	107.12	111.47	103.93	2,284,100
2022-07-01	112.42	113.51	109.89	111.00	103.49	1,861,200

← NewerPage 18 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.