TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	160.40	162.54	159.31	161.56	149.44	982,000
2022-01-05	164.37	165.81	160.70	160.70	148.65	1,216,600
2022-01-04	162.00	165.03	161.00	164.13	151.82	1,257,800
2022-01-03	161.98	162.65	159.83	161.00	148.93	1,152,600
2021-12-31	160.33	162.15	160.33	161.34	149.24	592,200
2021-12-30	162.25	163.25	160.16	160.59	148.55	675,400
2021-12-29	163.84	164.12	162.17	162.43	150.25	1,156,400
2021-12-28	162.60	163.31	161.92	162.59	150.40	687,500
2021-12-27	158.82	162.96	158.35	162.79	150.58	829,700
2021-12-23	157.62	159.43	157.12	158.45	146.57	632,300
2021-12-22	156.45	157.14	155.76	156.76	145.00	729,900
2021-12-21	155.54	156.90	154.25	156.82	145.06	1,258,000
2021-12-20	153.77	154.34	151.08	153.07	141.59	1,426,400
2021-12-17	159.32	159.93	155.50	156.41	144.68	2,772,600
2021-12-16	161.97	163.70	159.60	160.06	148.06	1,403,600
2021-12-15	157.72	160.88	156.55	160.75	148.69	1,093,300
2021-12-14	158.08	159.01	155.72	157.10	145.32	1,393,300
2021-12-13	159.91	160.10	156.76	158.08	146.22	1,129,700
2021-12-10	158.83	160.90	158.76	160.36	148.33	1,050,500
2021-12-09	157.92	158.76	157.08	157.14	145.35	946,300
2021-12-08	160.02	160.45	158.78	158.88	146.96	997,000
2021-12-07	159.51	160.36	158.64	159.22	147.28	1,509,900
2021-12-06	157.76	159.39	156.49	157.73	145.90	888,800
2021-12-03	158.19	159.73	154.27	155.95	144.25	1,459,000
2021-12-02	153.26	158.67	153.26	157.49	145.68	1,618,100
2021-12-01	157.97	158.89	152.68	152.72	141.27	1,458,700
2021-11-30	157.59	157.64	153.42	153.93	142.39	3,319,300
2021-11-29	158.15	159.83	156.29	159.39	147.44	1,515,400
2021-11-26	157.03	158.60	154.67	156.00	144.30	1,843,400
2021-11-24	159.75	160.60	158.06	160.36	148.33	1,678,400
2021-11-23	162.26	163.04	159.99	160.75	148.69	2,317,900
2021-11-22	165.60	166.37	162.52	162.54	150.35	1,279,100
2021-11-19	164.47	165.56	163.51	165.25	152.86	1,743,000
2021-11-18	165.42	165.99	162.98	164.15	151.84	1,373,500
2021-11-17	164.46	166.35	164.05	166.05	153.13	1,323,300
2021-11-16	164.21	166.44	163.28	164.90	152.07	1,409,600
2021-11-15	164.47	165.75	163.23	164.23	151.46	1,128,000
2021-11-12	162.76	164.53	160.71	164.31	151.53	1,553,900
2021-11-11	160.98	163.31	159.54	163.23	150.53	1,348,700
2021-11-10	159.96	161.74	159.79	160.59	148.10	1,230,100
2021-11-09	161.02	161.55	159.23	161.06	148.53	1,603,600
2021-11-08	159.97	160.46	157.38	158.00	145.71	1,848,400
2021-11-05	156.46	159.10	156.02	158.80	146.45	1,534,400
2021-11-04	153.58	155.59	153.02	154.97	142.92	1,191,200
2021-11-03	152.31	153.98	151.44	153.46	141.52	1,368,000
2021-11-02	151.20	152.50	150.99	152.05	140.22	1,310,300
2021-11-01	146.45	152.12	146.15	151.13	139.37	2,123,700
2021-10-29	144.38	146.48	144.31	146.00	134.64	1,671,400
2021-10-28	142.54	145.32	142.21	145.18	133.89	1,383,500
2021-10-27	145.05	145.93	142.74	142.84	131.73	1,964,000
2021-10-26	148.33	148.33	146.54	146.91	135.48	1,715,200
2021-10-25	148.10	149.11	147.05	147.69	136.20	1,244,900
2021-10-22	148.97	150.57	147.43	147.60	136.12	1,065,100
2021-10-21	147.00	148.78	146.38	148.70	137.13	1,752,700
2021-10-20	147.45	147.84	146.51	147.14	135.70	3,074,300
2021-10-19	147.68	148.05	146.84	147.01	135.58	1,144,900
2021-10-18	146.62	147.36	146.12	147.24	135.79	757,000
2021-10-15	148.00	148.44	146.52	147.30	135.84	2,814,100
2021-10-14	143.03	147.04	142.62	146.90	135.47	1,383,000
2021-10-13	141.94	142.86	140.21	141.42	130.42	1,642,600

← NewerPage 21 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.