TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	100.29	100.99	96.700	96.870	87.988	2,049,800
2020-10-27	103.61	104.28	101.57	101.67	92.348	1,644,800
2020-10-26	104.76	104.82	103.23	103.97	94.437	1,481,900
2020-10-23	107.03	107.45	106.08	106.30	96.553	1,870,700
2020-10-22	106.46	107.38	105.93	106.29	96.544	2,237,600
2020-10-21	106.07	107.81	105.78	105.90	96.190	1,416,700
2020-10-20	107.29	107.87	105.98	106.02	96.299	1,846,000
2020-10-19	107.94	108.37	105.11	105.43	95.763	994,400
2020-10-16	107.87	108.77	106.75	107.76	97.879	1,901,600
2020-10-15	104.73	107.16	104.10	107.13	97.307	1,933,100
2020-10-14	106.93	107.44	104.88	105.65	95.963	1,374,200
2020-10-13	107.06	107.78	106.18	106.38	96.626	1,361,100
2020-10-12	107.84	108.39	107.12	107.33	97.489	1,567,600
2020-10-09	107.64	109.27	106.97	107.35	97.507	1,372,700
2020-10-08	105.32	106.26	104.68	106.01	96.290	1,190,500
2020-10-07	103.15	105.17	103.12	104.55	94.964	1,492,800
2020-10-06	101.40	103.10	101.08	101.83	92.493	1,968,200
2020-10-05	99.670	101.63	99.570	101.37	92.075	1,474,700
2020-10-02	96.160	99.310	95.000	98.360	89.341	947,700
2020-10-01	99.300	99.410	97.560	98.550	89.514	1,350,500
2020-09-30	97.690	99.640	97.170	97.740	88.778	1,443,600
2020-09-29	97.430	97.970	96.730	97.450	88.515	1,605,700
2020-09-28	96.920	98.260	96.800	97.090	88.188	1,484,600
2020-09-25	93.910	95.930	93.250	95.370	86.625	1,654,200
2020-09-24	93.000	95.220	90.880	94.180	85.544	1,920,700
2020-09-23	96.130	97.300	93.730	93.960	85.345	1,488,600
2020-09-22	96.870	98.000	95.280	96.330	87.497	1,638,800
2020-09-21	97.310	97.450	95.050	96.370	87.534	2,240,800
2020-09-18	100.48	101.81	98.300	98.590	89.550	2,762,800
2020-09-17	100.80	102.36	100.00	101.09	91.821	1,495,000
2020-09-16	102.25	103.20	101.32	101.87	92.529	1,895,200
2020-09-15	100.29	101.57	99.750	100.95	91.694	1,183,900
2020-09-14	98.950	100.14	98.800	99.580	90.449	1,192,800
2020-09-11	97.290	98.800	96.930	97.830	88.860	941,500
2020-09-10	99.080	99.750	96.680	96.800	87.924	1,354,900
2020-09-09	96.880	98.870	96.660	98.050	89.060	1,545,000
2020-09-08	97.390	97.760	95.270	95.400	86.653	1,425,000
2020-09-04	97.650	99.710	97.340	98.750	89.695	2,213,500
2020-09-03	99.850	100.42	97.000	97.830	88.860	2,396,500
2020-09-02	99.000	100.96	97.880	100.64	91.412	1,695,200
2020-09-01	96.280	98.530	95.810	98.510	89.477	1,697,100
2020-08-31	98.170	98.680	96.450	96.600	87.743	2,232,400
2020-08-28	95.370	98.060	95.260	97.940	88.960	1,858,100
2020-08-27	95.920	96.290	95.190	95.450	86.698	1,272,700
2020-08-26	95.250	95.990	94.530	95.800	87.016	1,035,500
2020-08-25	95.000	95.610	94.340	94.910	86.208	1,515,900
2020-08-24	93.750	94.940	93.420	94.680	85.999	994,700
2020-08-21	92.590	93.700	91.990	93.540	84.963	1,582,600
2020-08-20	93.050	93.180	92.370	92.390	83.919	1,225,600
2020-08-19	94.180	94.980	93.780	94.170	85.099	1,845,600
2020-08-18	94.520	95.000	93.760	94.040	84.982	1,042,300
2020-08-17	95.120	95.440	94.480	94.760	85.633	853,800
2020-08-14	95.060	95.780	94.340	94.760	85.633	960,100
2020-08-13	94.920	96.500	94.570	95.890	86.654	1,858,800
2020-08-12	95.150	95.760	94.630	95.450	86.256	1,169,100
2020-08-11	95.860	96.950	94.790	95.040	85.886	2,124,900
2020-08-10	92.550	94.390	92.530	94.250	85.172	1,168,600
2020-08-07	91.120	92.430	91.120	92.420	83.518	1,032,200
2020-08-06	91.460	92.170	91.370	91.710	82.876	1,113,500
2020-08-05	91.630	92.520	91.460	92.240	83.355	1,373,200

← NewerPage 26 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.