TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	132.11	132.69	131.06	132.15	122.65	1,037,600
2022-04-01	132.45	132.70	130.16	131.82	122.34	1,360,600
2022-03-31	132.74	133.46	130.95	130.98	121.56	2,237,900
2022-03-30	135.85	137.00	132.95	133.59	123.99	1,518,500
2022-03-29	133.19	137.30	133.12	136.92	127.08	1,704,500
2022-03-28	131.47	131.97	129.01	131.44	121.99	1,780,200
2022-03-25	132.52	133.50	130.30	132.24	122.73	1,766,100
2022-03-24	130.43	131.88	128.76	131.83	122.35	2,227,400
2022-03-23	130.75	131.92	129.14	129.23	119.94	2,180,400
2022-03-22	132.95	133.05	131.19	131.83	122.35	3,416,800
2022-03-21	133.61	134.75	131.33	132.01	122.52	1,770,800
2022-03-18	131.84	134.26	131.00	133.84	124.22	2,550,700
2022-03-17	130.43	132.66	130.25	132.66	123.12	2,224,700
2022-03-16	128.90	131.85	128.40	131.36	121.92	2,467,600
2022-03-15	128.07	128.15	125.48	127.38	118.22	3,103,400
2022-03-14	128.62	128.85	126.08	126.42	117.33	2,358,400
2022-03-11	130.82	131.58	126.93	127.42	118.26	3,147,000
2022-03-10	128.50	131.13	126.05	130.29	120.92	2,022,000
2022-03-09	132.21	133.64	129.90	130.43	121.05	2,769,200
2022-03-08	128.41	133.34	126.68	128.76	119.50	2,004,600
2022-03-07	133.94	134.27	127.28	127.70	118.52	4,066,500
2022-03-04	134.12	135.51	132.26	133.43	123.84	2,558,500
2022-03-03	138.97	139.37	136.07	136.66	126.83	2,174,400
2022-03-02	136.53	140.16	135.20	138.65	128.68	1,630,300
2022-03-01	141.61	141.74	134.42	135.29	125.56	2,808,600
2022-02-28	141.79	143.19	140.34	142.43	132.19	1,875,300
2022-02-25	141.88	144.98	141.25	144.71	134.31	1,042,300
2022-02-24	134.50	141.65	134.13	141.44	131.27	1,617,800
2022-02-23	142.22	142.68	137.96	138.30	128.36	1,242,000
2022-02-22	143.00	143.63	139.24	140.68	130.57	1,565,800
2022-02-18	144.25	145.34	142.75	143.48	133.16	1,293,100
2022-02-17	147.10	147.82	143.97	144.30	133.93	983,400
2022-02-16	147.17	150.17	146.67	149.74	138.51	1,273,400
2022-02-15	146.00	148.33	145.33	147.99	136.89	1,506,700
2022-02-14	143.46	145.14	141.62	143.53	132.77	1,529,500
2022-02-11	147.76	147.84	142.35	143.45	132.69	1,660,300
2022-02-10	147.42	151.76	146.49	147.38	136.33	1,426,800
2022-02-09	147.98	149.96	147.31	149.90	138.66	1,090,600
2022-02-08	144.19	146.61	143.82	145.78	134.85	1,033,400
2022-02-07	145.11	145.97	142.99	143.37	132.62	1,780,700
2022-02-04	144.88	146.40	142.94	144.62	133.77	1,593,300
2022-02-03	145.69	148.21	144.52	145.30	134.40	1,674,300
2022-02-02	144.20	148.91	143.76	147.96	136.86	2,025,500
2022-02-01	143.05	143.65	139.68	143.10	132.37	2,264,300
2022-01-31	139.48	143.22	139.01	143.01	132.28	1,778,800
2022-01-28	137.27	140.50	134.30	140.42	129.89	2,461,300
2022-01-27	143.17	143.17	136.33	137.27	126.98	2,558,100
2022-01-26	148.79	148.79	139.13	140.72	130.17	3,361,300
2022-01-25	149.86	151.08	147.30	149.20	138.01	1,543,600
2022-01-24	148.62	152.85	145.09	152.51	141.07	2,567,000
2022-01-21	154.24	154.52	150.39	150.90	139.58	3,608,500
2022-01-20	157.81	158.65	153.68	154.00	142.45	2,218,700
2022-01-19	159.94	160.85	156.93	156.99	145.22	2,388,800
2022-01-18	158.99	160.02	156.10	159.05	147.12	2,135,600
2022-01-14	157.72	161.09	157.72	160.74	148.68	2,385,200
2022-01-13	161.06	162.35	159.35	159.62	147.65	1,239,600
2022-01-12	161.71	162.15	159.72	160.70	148.65	911,000
2022-01-11	158.92	160.79	157.69	160.26	148.24	1,031,000
2022-01-10	157.27	158.31	155.40	158.27	146.40	1,323,600
2022-01-07	160.92	162.06	158.24	158.57	146.68	1,523,300

← NewerPage 20 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.