TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	133.60	134.59	131.98	132.01	120.88	2,050,400
2021-04-21	131.50	133.60	128.41	133.50	122.24	3,229,800
2021-04-20	129.78	130.60	127.54	128.39	117.56	3,714,800
2021-04-19	131.57	132.38	130.15	130.35	119.36	1,810,000
2021-04-16	133.29	133.89	132.46	133.40	122.15	1,696,700
2021-04-15	131.28	132.75	131.02	132.64	121.45	908,900
2021-04-14	129.96	131.80	129.68	130.88	119.84	1,359,600
2021-04-13	131.56	132.28	130.11	131.44	120.36	1,730,300
2021-04-12	131.82	132.22	131.26	131.86	120.74	923,500
2021-04-09	131.21	131.56	130.12	131.54	120.45	912,300
2021-04-08	130.79	131.07	128.92	130.94	119.90	1,294,900
2021-04-07	131.57	132.09	128.99	129.50	118.58	2,193,400
2021-04-06	132.46	133.26	131.87	132.10	120.96	1,791,500
2021-04-05	132.39	133.89	131.35	132.77	121.57	949,000
2021-04-01	130.17	130.86	128.82	130.79	119.76	1,149,100
2021-03-31	127.95	129.98	127.76	129.11	118.22	1,727,800
2021-03-30	127.57	128.51	127.01	127.48	116.73	1,543,400
2021-03-29	128.83	128.83	126.06	127.59	116.83	3,170,000
2021-03-26	126.54	129.19	125.59	128.75	117.89	2,152,400
2021-03-25	124.17	126.78	123.39	125.90	115.28	1,845,900
2021-03-24	124.50	126.66	124.17	124.89	114.36	1,318,600
2021-03-23	127.85	128.21	123.31	123.75	113.31	2,275,300
2021-03-22	129.02	130.25	127.91	128.51	117.67	3,112,100
2021-03-19	132.12	132.70	129.10	129.15	118.26	5,239,000
2021-03-18	133.49	136.01	131.65	131.88	120.76	1,765,900
2021-03-17	133.36	134.66	132.04	133.78	122.50	2,375,800
2021-03-16	134.51	134.57	132.60	134.00	122.70	1,435,700
2021-03-15	131.94	134.72	131.66	134.38	123.05	1,628,400
2021-03-12	130.45	131.84	130.16	131.21	120.14	1,062,900
2021-03-11	131.48	132.40	130.67	131.66	120.56	1,349,700
2021-03-10	129.73	130.97	128.96	130.09	119.12	877,800
2021-03-09	128.82	130.50	127.72	129.41	118.50	1,543,500
2021-03-08	130.50	131.61	127.14	127.15	116.43	1,390,200
2021-03-05	129.56	130.55	123.80	130.04	119.07	1,343,700
2021-03-04	129.97	131.00	124.71	127.86	117.08	2,086,000
2021-03-03	134.10	135.05	130.60	131.29	120.22	1,141,500
2021-03-02	134.84	135.53	133.09	134.79	123.42	2,186,700
2021-03-01	131.56	134.82	131.56	134.18	122.86	1,613,800
2021-02-26	127.43	130.85	126.56	130.03	119.06	2,262,000
2021-02-25	129.86	130.62	125.05	125.94	115.32	1,841,100
2021-02-24	128.20	132.46	128.11	130.72	119.70	1,766,700
2021-02-23	129.65	129.77	125.98	129.04	118.16	2,080,200
2021-02-22	131.18	132.24	129.89	129.93	118.97	2,154,200
2021-02-19	129.38	132.64	129.36	132.22	121.07	1,681,600
2021-02-18	129.00	129.19	127.44	128.59	117.75	873,700
2021-02-17	130.89	131.19	128.74	129.71	118.33	1,910,800
2021-02-16	130.49	132.65	130.45	131.26	119.75	1,174,300
2021-02-12	126.86	129.89	126.86	129.77	118.39	1,126,200
2021-02-11	127.32	128.32	126.42	127.61	116.42	1,323,000
2021-02-10	130.00	130.00	126.32	126.49	115.39	1,806,400
2021-02-09	129.75	129.90	128.34	128.79	117.49	1,761,000
2021-02-08	128.50	130.00	127.58	129.99	118.59	1,347,300
2021-02-05	130.47	130.47	127.51	128.06	116.83	1,866,600
2021-02-04	128.75	130.74	127.55	128.89	117.58	2,615,800
2021-02-03	124.50	129.10	124.16	128.69	117.40	3,415,500
2021-02-02	126.31	126.82	123.80	124.20	113.30	2,396,900
2021-02-01	122.19	125.40	121.01	124.53	113.61	2,544,600
2021-01-29	119.06	121.31	117.86	120.40	109.84	3,439,400
2021-01-28	121.70	124.12	119.70	119.85	109.34	3,148,400
2021-01-27	122.50	125.00	116.87	119.93	109.41	2,444,000

← NewerPage 24 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.