TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	127.55	127.69	123.48	123.54	112.70	2,722,700
2021-01-25	127.71	128.91	126.42	127.70	116.50	1,479,400
2021-01-22	129.07	129.56	128.18	128.39	117.13	1,540,500
2021-01-21	130.74	131.80	129.73	130.31	118.88	1,498,100
2021-01-20	130.11	131.34	129.01	130.38	118.94	1,362,500
2021-01-19	129.67	130.48	129.04	129.52	118.16	1,612,500
2021-01-15	129.38	129.38	127.04	127.95	116.73	1,482,500
2021-01-14	130.56	131.97	130.10	130.20	118.78	1,970,800
2021-01-13	129.86	130.48	129.24	129.91	118.51	1,430,300
2021-01-12	130.89	131.04	128.38	129.53	118.17	1,473,500
2021-01-11	128.49	130.67	128.49	130.47	119.02	2,445,800
2021-01-08	129.89	131.75	128.24	130.47	119.02	2,301,300
2021-01-07	127.16	129.47	126.80	128.66	117.37	1,875,000
2021-01-06	125.00	127.89	124.45	126.13	115.07	2,306,100
2021-01-05	120.67	122.85	120.39	122.61	111.85	1,191,400
2021-01-04	121.19	122.41	118.98	120.30	109.75	1,386,500
2020-12-31	119.74	121.23	119.34	121.07	110.45	760,000
2020-12-30	119.00	120.35	119.00	119.76	109.25	697,800
2020-12-29	120.08	120.35	118.00	118.15	107.79	888,500
2020-12-28	120.67	121.18	119.68	119.92	109.40	652,100
2020-12-24	119.38	120.25	118.93	119.82	109.31	627,300
2020-12-23	117.89	119.86	117.77	119.65	109.15	2,120,000
2020-12-22	117.45	117.61	115.59	116.79	106.54	1,178,500
2020-12-21	115.31	117.43	115.18	117.05	106.78	1,164,700
2020-12-18	116.30	117.92	115.35	117.49	107.18	2,979,700
2020-12-17	116.66	117.32	115.52	116.16	105.97	1,633,600
2020-12-16	118.36	118.36	115.56	115.68	105.53	1,550,100
2020-12-15	118.44	118.81	116.97	117.91	107.57	2,818,500
2020-12-14	118.83	119.11	117.17	117.17	106.89	1,618,700
2020-12-11	117.67	118.72	117.50	118.08	107.72	1,377,700
2020-12-10	118.12	118.94	117.75	118.47	108.08	1,727,400
2020-12-09	119.01	119.96	118.48	118.82	108.40	2,358,800
2020-12-08	118.38	119.49	118.11	118.99	108.55	1,401,000
2020-12-07	119.32	119.74	118.17	118.65	108.24	2,192,900
2020-12-04	118.16	120.18	118.16	119.66	109.16	1,794,600
2020-12-03	116.22	118.03	115.70	117.97	107.62	2,636,300
2020-12-02	114.44	116.30	114.20	115.86	105.70	1,286,800
2020-12-01	116.10	117.18	114.20	114.64	104.58	1,668,100
2020-11-30	114.60	115.35	113.01	113.97	103.97	2,432,500
2020-11-27	115.83	116.22	115.01	115.31	105.19	621,500
2020-11-25	116.08	116.49	114.38	114.93	104.85	996,500
2020-11-24	113.78	117.00	113.69	116.93	106.67	1,845,300
2020-11-23	112.00	113.38	111.37	112.97	103.06	1,189,200
2020-11-20	111.35	111.47	110.56	110.68	100.97	1,179,600
2020-11-19	109.48	111.64	108.68	111.34	101.57	1,376,400
2020-11-18	111.33	112.32	110.30	110.31	100.20	2,032,300
2020-11-17	110.13	112.02	109.48	111.18	100.99	1,385,900
2020-11-16	108.27	111.57	108.17	111.05	100.87	1,676,400
2020-11-13	107.09	109.78	107.09	109.54	99.496	1,491,100
2020-11-12	107.47	108.49	105.59	106.33	96.580	1,579,900
2020-11-11	108.01	109.72	106.83	108.62	98.660	2,131,900
2020-11-10	106.31	108.78	106.19	106.88	97.080	1,589,800
2020-11-09	113.34	114.42	105.76	105.86	96.154	2,595,900
2020-11-06	104.77	105.92	104.40	105.30	95.645	1,128,000
2020-11-05	103.06	106.11	101.65	104.78	95.173	1,867,700
2020-11-04	102.06	103.32	100.04	101.35	92.057	1,843,500
2020-11-03	101.14	102.92	100.76	101.78	92.448	1,217,000
2020-11-02	98.300	100.55	98.020	99.500	90.377	2,217,600
2020-10-30	95.580	96.900	94.160	96.880	87.997	1,295,000
2020-10-29	96.280	98.380	95.960	96.050	87.243	1,889,800

← NewerPage 25 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.