TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	110.98	114.28	110.11	113.15	105.50	1,997,700
2022-06-29	115.25	115.25	112.64	112.89	105.26	2,302,200
2022-06-28	118.20	119.15	114.82	114.92	107.15	1,645,800
2022-06-27	119.44	119.44	117.42	117.55	109.60	1,819,600
2022-06-24	117.12	118.74	116.82	118.39	110.38	1,611,500
2022-06-23	114.88	115.82	113.44	115.59	107.77	1,383,200
2022-06-22	115.80	116.93	114.25	114.59	106.84	2,604,900
2022-06-21	116.91	118.53	116.91	117.93	109.95	1,301,800
2022-06-17	113.15	116.66	112.65	115.53	107.72	2,980,200
2022-06-16	117.50	117.58	112.01	112.87	105.24	1,906,600
2022-06-15	119.47	122.07	117.99	120.60	112.44	1,068,500
2022-06-14	118.60	119.61	117.48	118.39	110.38	1,135,000
2022-06-13	119.32	121.25	118.02	118.53	110.51	2,444,400
2022-06-10	124.62	126.11	122.67	123.38	115.04	1,190,100
2022-06-09	129.90	130.93	127.69	127.79	119.15	875,700
2022-06-08	132.00	132.51	130.48	130.80	121.95	871,300
2022-06-07	130.51	132.78	130.50	132.67	123.70	1,038,400
2022-06-06	131.49	132.97	131.10	131.94	123.02	1,385,800
2022-06-03	129.99	130.83	129.28	130.07	121.27	967,200
2022-06-02	128.89	131.77	127.87	131.67	122.77	914,400
2022-06-01	129.26	129.80	126.91	128.16	119.49	1,359,500
2022-05-31	129.27	130.72	127.43	129.39	120.64	2,183,600
2022-05-27	126.35	129.58	125.90	129.49	120.73	1,342,600
2022-05-26	123.71	125.51	122.83	124.84	116.40	2,509,300
2022-05-25	122.86	123.45	120.98	122.38	114.10	2,138,300
2022-05-24	122.63	124.13	120.89	123.63	115.27	1,291,500
2022-05-23	123.97	123.97	121.10	123.65	115.29	1,423,800
2022-05-20	124.35	124.35	119.58	122.68	114.38	1,981,600
2022-05-19	120.69	123.69	120.25	122.68	114.38	1,429,000
2022-05-18	127.55	127.62	121.84	122.32	113.53	1,510,600
2022-05-17	126.51	129.16	125.88	129.14	119.86	1,216,500
2022-05-16	124.16	124.69	121.89	123.75	114.85	1,334,200
2022-05-13	123.98	125.74	123.47	125.22	116.22	1,349,600
2022-05-12	121.30	123.65	119.81	122.61	113.79	1,576,100
2022-05-11	124.00	127.36	121.75	122.02	113.25	1,787,400
2022-05-10	125.16	126.16	122.23	124.82	115.85	1,449,500
2022-05-09	125.02	126.32	122.71	123.29	114.43	1,818,000
2022-05-06	126.87	128.02	125.08	127.31	118.16	1,511,100
2022-05-05	129.50	129.69	126.17	127.65	118.47	1,841,300
2022-05-04	127.11	131.90	126.25	131.17	121.74	1,916,100
2022-05-03	126.46	127.78	125.79	126.97	117.84	1,343,800
2022-05-02	125.03	126.16	122.91	125.78	116.74	1,193,600
2022-04-29	126.00	128.05	124.46	124.78	115.81	1,424,600
2022-04-28	127.11	128.05	123.97	126.96	117.83	1,903,900
2022-04-27	121.60	127.12	120.22	125.18	116.18	3,210,100
2022-04-26	123.51	124.03	120.26	120.26	111.61	1,727,400
2022-04-25	121.77	124.52	120.59	124.40	115.46	1,411,300
2022-04-22	125.13	125.65	122.73	122.88	114.05	1,269,200
2022-04-21	128.33	129.35	125.64	126.02	116.96	1,249,900
2022-04-20	125.70	127.73	125.61	126.67	117.56	1,442,500
2022-04-19	122.35	124.64	122.28	124.38	115.44	972,000
2022-04-18	121.19	122.67	120.73	122.00	113.23	1,160,000
2022-04-14	124.67	124.82	120.75	120.88	112.19	1,576,500
2022-04-13	123.31	124.44	123.15	124.18	115.25	1,024,000
2022-04-12	124.31	125.61	122.90	123.40	114.53	1,377,600
2022-04-11	123.75	124.98	123.05	123.22	114.36	1,553,600
2022-04-08	124.90	126.44	124.24	124.76	115.79	1,746,100
2022-04-07	124.80	126.25	123.65	125.40	116.38	2,125,600
2022-04-06	125.85	126.35	123.83	125.06	116.07	2,022,600
2022-04-05	130.91	131.71	127.06	127.53	118.36	1,903,600

← NewerPage 19 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.