TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	89.700	91.070	89.390	91.070	82.298	1,878,300
2020-08-03	89.410	90.150	88.940	89.790	81.141	1,206,600
2020-07-31	88.760	89.170	87.460	89.070	80.491	1,777,500
2020-07-30	89.510	89.910	87.920	89.200	80.608	2,214,200
2020-07-29	84.950	90.990	84.160	89.890	81.232	2,335,200
2020-07-28	88.950	89.350	86.870	86.910	78.539	2,363,800
2020-07-27	87.840	90.130	86.960	89.940	81.277	1,496,500
2020-07-24	87.720	87.940	86.760	87.270	78.864	2,176,000
2020-07-23	86.480	88.330	86.220	88.310	79.804	1,849,100
2020-07-22	86.870	87.550	86.420	86.780	78.421	1,032,900
2020-07-21	87.650	88.030	85.900	86.140	77.843	1,384,100
2020-07-20	84.980	85.390	83.800	85.200	76.993	1,316,200
2020-07-17	84.880	86.090	84.300	85.580	77.337	2,065,800
2020-07-16	84.610	85.470	84.160	84.720	76.560	1,632,700
2020-07-15	83.270	85.610	83.120	85.490	77.255	2,044,000
2020-07-14	79.000	81.560	78.360	81.470	73.623	1,796,600
2020-07-13	79.920	81.170	79.590	79.790	72.105	1,760,500
2020-07-10	78.700	79.760	78.490	78.770	71.183	2,293,900
2020-07-09	80.000	80.160	78.160	79.060	71.445	1,599,200
2020-07-08	81.330	81.600	79.340	80.090	72.376	1,514,700
2020-07-07	81.660	82.130	80.760	80.830	73.044	1,377,400
2020-07-06	82.620	83.340	82.010	82.500	74.553	927,100
2020-07-02	81.400	82.300	80.600	80.880	73.090	1,164,100
2020-07-01	81.830	81.950	79.670	80.060	72.349	1,469,600
2020-06-30	80.110	82.130	80.000	81.550	73.695	1,921,100
2020-06-29	79.130	81.100	78.650	80.600	72.836	946,700
2020-06-26	78.880	79.360	78.330	78.680	71.101	2,140,400
2020-06-25	77.390	79.050	76.590	78.980	71.373	1,316,300
2020-06-24	81.010	81.210	77.750	78.070	70.550	1,664,200
2020-06-23	82.030	82.610	81.340	81.660	73.794	2,851,100
2020-06-22	80.290	81.310	79.110	80.950	73.153	1,327,400
2020-06-19	82.760	82.820	80.070	80.700	72.927	2,758,400
2020-06-18	80.630	82.020	80.060	81.330	73.496	1,159,500
2020-06-17	82.530	82.530	80.690	81.410	73.568	1,698,100
2020-06-16	82.850	83.940	80.490	82.200	74.282	2,512,200
2020-06-15	76.980	80.190	75.700	79.940	72.240	1,925,300
2020-06-12	81.700	83.040	77.660	78.590	71.020	3,650,100
2020-06-11	82.630	82.660	78.590	78.870	71.273	1,525,400
2020-06-10	87.530	87.530	85.100	85.140	76.939	2,806,300
2020-06-09	89.700	89.910	87.000	87.080	78.692	2,764,800
2020-06-08	91.870	92.460	90.430	91.650	82.822	1,977,300
2020-06-05	91.810	92.910	90.990	91.040	82.271	2,753,400
2020-06-04	88.080	89.280	87.340	88.820	80.265	1,747,400
2020-06-03	87.950	90.020	87.010	89.100	80.518	2,334,300
2020-06-02	85.040	86.320	84.500	86.270	77.960	2,316,800
2020-06-01	82.500	84.700	81.630	84.530	76.388	2,366,600
2020-05-29	82.310	82.310	79.550	81.250	73.424	4,787,700
2020-05-28	83.850	85.480	82.330	82.780	74.807	3,425,100
2020-05-27	81.920	83.320	80.580	83.220	75.204	1,740,600
2020-05-26	79.270	81.210	78.740	80.620	72.855	1,729,600
2020-05-22	76.340	76.680	74.900	76.230	68.887	1,186,300
2020-05-21	77.400	78.150	76.120	76.290	68.942	1,531,900
2020-05-20	77.590	79.370	77.370	78.350	70.369	2,286,000
2020-05-19	76.450	77.760	75.440	76.370	68.591	1,540,100
2020-05-18	72.840	76.620	72.570	76.270	68.501	1,640,200
2020-05-15	69.130	70.250	68.820	70.040	62.906	3,278,900
2020-05-14	67.860	69.990	66.610	69.850	62.735	2,054,000
2020-05-13	70.730	71.400	68.210	68.750	61.747	1,082,800
2020-05-12	74.560	74.660	71.390	71.410	64.136	1,358,800
2020-05-11	75.560	75.880	74.080	74.610	67.010	1,399,200

← NewerPage 27 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.