TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	146.05	146.35	141.15	141.51	130.50	1,997,300
2021-10-11	146.00	148.02	145.43	145.63	134.30	1,469,000
2021-10-08	147.12	147.39	144.96	145.67	134.34	1,079,700
2021-10-07	145.85	148.10	145.18	146.41	135.02	1,123,300
2021-10-06	141.82	144.57	141.15	144.39	133.16	1,620,400
2021-10-05	141.31	144.39	140.95	143.62	132.45	1,762,300
2021-10-04	141.06	142.50	139.51	140.29	129.38	1,460,400
2021-10-01	138.09	142.21	137.50	141.73	130.71	1,898,300
2021-09-30	139.31	139.86	137.15	137.22	126.55	1,516,400
2021-09-29	141.51	141.64	138.63	138.71	127.92	1,156,600
2021-09-28	143.89	144.77	140.68	140.93	129.97	1,315,800
2021-09-27	143.35	145.58	143.35	144.90	133.63	933,100
2021-09-24	143.09	144.32	143.09	144.05	132.85	1,245,500
2021-09-23	141.84	144.30	141.44	144.00	132.80	1,161,300
2021-09-22	139.51	141.42	139.51	140.54	129.61	1,462,100
2021-09-21	140.54	140.85	137.30	138.24	127.49	1,905,900
2021-09-20	139.39	140.06	137.70	139.54	128.69	1,895,600
2021-09-17	142.92	144.12	140.71	141.83	130.80	3,016,800
2021-09-16	144.47	145.22	142.70	143.79	132.61	1,734,600
2021-09-15	145.16	145.60	144.21	145.00	133.72	1,864,200
2021-09-14	146.98	147.24	144.58	144.74	133.48	1,349,400
2021-09-13	146.41	146.89	145.27	146.34	134.96	1,194,100
2021-09-10	147.05	147.30	145.29	145.40	134.09	937,900
2021-09-09	146.68	147.91	145.69	145.77	134.43	804,100
2021-09-08	148.14	148.57	145.94	147.03	135.59	972,300
2021-09-07	149.44	149.44	148.17	148.71	137.14	1,006,300
2021-09-03	150.82	151.44	149.57	149.67	138.03	1,077,500
2021-09-02	151.17	151.37	149.85	151.08	139.33	951,400
2021-09-01	151.00	151.00	149.74	150.48	138.78	1,337,500
2021-08-31	153.12	153.27	150.02	150.22	138.54	2,193,600
2021-08-30	153.00	153.54	152.40	152.69	140.81	884,000
2021-08-27	150.91	152.97	150.59	152.70	140.82	730,800
2021-08-26	149.69	151.25	149.69	150.85	139.12	884,200
2021-08-25	151.16	151.61	150.44	150.81	139.08	1,812,500
2021-08-24	150.68	151.93	150.67	151.15	139.39	1,755,700
2021-08-23	149.09	150.54	148.02	150.15	138.47	1,268,500
2021-08-20	147.29	148.47	147.12	148.06	136.54	1,092,900
2021-08-19	146.54	147.89	146.27	147.02	135.58	1,580,200
2021-08-18	150.04	151.33	149.19	149.34	137.26	831,800
2021-08-17	152.45	152.51	148.87	150.44	138.27	1,069,400
2021-08-16	152.11	153.48	151.50	153.44	141.03	772,900
2021-08-13	152.82	153.14	152.00	152.57	140.23	876,700
2021-08-12	151.55	152.82	150.65	152.65	140.31	1,318,100
2021-08-11	150.14	151.62	150.07	151.55	139.29	1,154,200
2021-08-10	148.94	150.82	148.94	149.99	137.86	1,179,600
2021-08-09	149.23	150.02	148.53	149.61	137.51	698,100
2021-08-06	148.97	150.16	148.71	149.62	137.52	849,300
2021-08-05	149.50	149.50	147.79	148.52	136.51	1,061,400
2021-08-04	149.13	150.00	148.23	148.94	136.90	1,255,400
2021-08-03	148.95	149.60	147.46	149.40	137.32	1,550,400
2021-08-02	148.29	150.58	148.00	148.50	136.49	2,823,300
2021-07-30	145.45	147.69	145.42	147.47	135.54	1,762,000
2021-07-29	143.54	146.66	142.53	146.17	134.35	1,745,300
2021-07-28	141.00	144.67	140.28	141.93	130.45	3,087,400
2021-07-27	138.05	138.05	135.62	137.65	126.52	1,737,600
2021-07-26	138.32	138.94	137.41	138.66	127.45	1,155,100
2021-07-23	139.21	139.32	137.52	138.35	127.16	1,527,500
2021-07-22	139.43	139.43	136.64	137.97	126.81	1,388,900
2021-07-21	136.59	139.34	136.38	139.30	128.03	1,153,600
2021-07-20	132.53	135.99	132.14	135.52	124.56	1,358,800

← NewerPage 22 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.