TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	74.670	77.170	74.410	76.750	68.932	1,668,100
2020-05-07	72.900	74.530	72.750	73.320	65.852	1,259,600
2020-05-06	71.060	72.200	69.810	71.830	64.514	1,249,000
2020-05-05	70.400	71.940	70.240	70.820	63.606	1,634,000
2020-05-04	70.070	70.550	68.480	69.460	62.385	1,256,200
2020-05-01	71.560	71.690	70.030	70.580	63.391	1,510,200
2020-04-30	77.010	77.010	73.400	73.460	65.978	2,241,300
2020-04-29	76.040	78.520	75.420	78.380	70.396	2,743,200
2020-04-28	78.540	79.830	73.200	73.650	66.148	3,449,900
2020-04-27	70.640	73.790	70.550	73.470	65.987	1,972,100
2020-04-24	68.760	70.610	68.490	70.150	63.005	1,887,500
2020-04-23	67.520	69.100	67.490	68.150	61.208	2,137,200
2020-04-22	66.530	67.520	65.760	67.280	60.427	1,748,900
2020-04-21	64.980	66.310	63.550	64.550	57.975	2,397,400
2020-04-20	66.040	67.850	64.790	66.580	59.798	2,251,900
2020-04-17	65.230	68.180	65.050	67.440	60.571	4,389,900
2020-04-16	65.880	66.100	62.880	63.660	57.176	2,623,500
2020-04-15	67.520	68.460	64.800	65.410	58.747	2,001,600
2020-04-14	70.440	71.930	69.730	69.970	62.843	1,649,400
2020-04-13	70.950	71.190	68.600	69.120	62.080	1,898,100
2020-04-09	69.600	72.270	69.270	71.170	63.921	3,026,200
2020-04-08	65.960	69.920	65.560	69.060	62.026	1,580,700
2020-04-07	68.330	69.470	64.870	65.040	58.415	2,190,700
2020-04-06	61.480	66.150	61.480	65.620	58.936	2,107,500
2020-04-03	59.120	61.130	57.530	58.690	52.712	2,125,400
2020-04-02	59.060	61.020	57.940	58.990	52.981	2,410,900
2020-04-01	60.310	61.940	58.710	59.120	53.098	2,559,700
2020-03-31	63.110	64.270	62.050	62.980	56.565	2,138,400
2020-03-30	62.640	64.140	61.840	63.720	57.230	1,610,400
2020-03-27	65.230	66.330	62.280	62.780	56.385	2,018,700
2020-03-26	63.640	68.450	63.030	68.200	61.253	2,705,100
2020-03-25	60.740	67.390	60.200	63.490	57.023	2,708,800
2020-03-24	57.600	60.960	57.020	60.560	54.392	3,292,900
2020-03-23	53.930	56.350	53.310	54.670	49.101	3,602,000
2020-03-20	55.810	56.870	52.310	55.560	49.901	4,068,000
2020-03-19	52.620	56.360	48.620	54.600	49.039	4,333,700
2020-03-18	58.290	61.300	49.970	53.080	47.673	5,309,800
2020-03-17	62.280	65.910	54.740	63.060	56.637	6,009,000
2020-03-16	56.170	66.590	56.130	60.940	54.733	5,085,700
2020-03-13	71.220	72.650	65.470	70.210	63.059	4,747,800
2020-03-12	67.690	74.930	65.100	67.600	60.714	3,878,400
2020-03-11	76.120	76.400	72.060	72.990	65.555	2,831,400
2020-03-10	76.780	79.010	75.090	78.700	70.684	2,747,700
2020-03-09	72.880	75.700	72.010	74.140	66.588	3,217,500
2020-03-06	77.650	79.860	77.230	78.690	70.675	2,955,800
2020-03-05	82.940	83.400	81.000	81.370	73.082	2,027,400
2020-03-04	84.090	85.830	83.010	85.800	77.061	1,645,500
2020-03-03	85.140	86.480	82.300	83.000	74.546	2,237,700
2020-03-02	83.620	85.360	81.550	85.350	76.656	2,015,200
2020-02-28	80.430	83.080	78.830	82.870	74.429	3,458,300
2020-02-27	84.190	86.260	83.120	83.190	74.716	2,269,600
2020-02-26	86.940	88.730	86.150	86.160	77.384	2,286,400
2020-02-25	89.000	89.020	86.020	86.350	77.555	2,510,800
2020-02-24	88.910	89.180	87.270	88.090	79.117	1,914,600
2020-02-21	92.040	92.630	90.900	91.730	82.387	1,363,000
2020-02-20	92.350	93.560	92.050	92.920	83.455	987,800
2020-02-19	92.470	93.750	92.090	93.380	83.455	1,147,000
2020-02-18	92.740	92.870	91.420	91.980	82.204	1,651,400
2020-02-14	94.560	94.900	92.750	93.300	83.384	1,433,900
2020-02-13	94.470	94.990	93.770	94.540	84.492	1,610,000

← NewerPage 28 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.