TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	94.390	94.970	93.690	94.920	84.832	1,971,600
2020-02-11	93.730	95.110	93.420	93.450	83.518	1,530,400
2020-02-10	92.660	93.370	91.960	93.180	83.277	1,226,900
2020-02-07	93.910	93.910	92.480	93.220	83.312	1,583,600
2020-02-06	97.090	97.480	94.550	94.630	84.573	1,505,600
2020-02-05	96.040	97.020	95.620	96.960	86.655	2,134,500
2020-02-04	95.710	96.600	94.580	95.330	85.198	2,109,900
2020-02-03	92.890	94.210	92.600	94.000	84.009	2,355,600
2020-01-31	95.300	95.660	91.820	92.180	82.383	1,949,400
2020-01-30	97.170	97.470	93.890	95.820	85.636	2,750,900
2020-01-29	99.290	100.90	97.860	98.070	87.647	2,735,800
2020-01-28	97.540	98.240	96.650	98.100	87.674	2,131,100
2020-01-27	96.650	97.570	96.330	96.840	86.548	2,012,000
2020-01-24	101.00	101.00	98.150	98.400	87.942	1,794,800
2020-01-23	98.310	100.42	97.780	100.37	89.702	1,728,000
2020-01-22	99.830	100.26	98.950	98.950	88.433	1,464,400
2020-01-21	100.58	100.68	99.340	99.500	88.925	2,620,000
2020-01-17	99.580	100.25	99.340	100.18	89.533	1,709,700
2020-01-16	99.400	99.520	98.630	99.500	88.925	1,395,800
2020-01-15	99.680	99.910	98.610	98.840	88.335	1,275,400
2020-01-14	98.800	100.78	98.560	100.32	89.658	2,502,100
2020-01-13	98.210	98.210	97.250	97.920	87.513	1,225,400
2020-01-10	97.920	98.230	97.690	98.070	87.647	1,528,700
2020-01-09	98.100	98.310	97.270	97.770	87.379	1,254,000
2020-01-08	96.960	98.160	96.860	97.670	87.289	2,001,000
2020-01-07	94.380	96.840	93.880	96.670	86.396	2,103,400
2020-01-06	94.800	95.270	94.440	94.710	84.644	1,150,100
2020-01-03	94.960	95.570	94.550	95.370	85.234	1,439,800
2020-01-02	96.850	97.090	95.740	96.510	86.253	1,866,500
2019-12-31	95.310	95.880	95.080	95.840	85.654	1,599,300
2019-12-30	95.700	95.770	94.950	95.580	85.422	1,006,500
2019-12-27	95.890	95.970	95.290	95.510	85.359	643,800
2019-12-26	95.500	95.500	94.750	95.310	85.180	970,800
2019-12-24	95.140	95.250	94.740	95.200	85.082	338,600
2019-12-23	96.110	96.120	95.060	95.080	84.975	964,600
2019-12-20	95.700	96.030	95.360	95.920	85.725	2,548,900
2019-12-19	95.170	95.520	94.920	95.410	85.270	1,107,200
2019-12-18	96.010	96.010	94.580	95.510	85.359	1,685,600
2019-12-17	95.660	95.960	95.270	95.450	85.305	1,189,500
2019-12-16	94.480	96.100	94.480	95.210	85.091	1,036,400
2019-12-13	94.980	95.830	93.900	94.000	84.009	1,172,300
2019-12-12	92.960	94.730	92.820	94.450	84.412	1,448,000
2019-12-11	92.050	93.240	91.790	93.150	83.250	963,200
2019-12-10	91.730	92.260	91.340	91.530	81.802	1,210,400
2019-12-09	92.000	92.070	91.110	91.560	81.829	2,218,800
2019-12-06	92.010	92.980	92.010	92.150	82.356	1,216,500
2019-12-05	90.830	91.310	90.010	91.150	81.462	1,616,400
2019-12-04	90.580	91.790	90.450	90.500	80.881	1,039,500
2019-12-03	89.840	89.880	89.040	89.590	80.068	1,369,400
2019-12-02	92.650	92.840	90.850	90.960	81.293	1,442,300
2019-11-29	93.350	93.400	92.550	92.710	82.857	575,300
2019-11-27	93.460	93.880	92.700	93.410	83.482	1,131,000
2019-11-26	93.400	93.490	92.560	93.300	83.384	2,026,100
2019-11-25	91.140	93.200	90.680	93.130	83.232	1,438,500
2019-11-22	91.600	91.850	90.510	90.590	80.962	817,100
2019-11-21	91.370	91.470	90.540	90.850	81.194	1,176,500
2019-11-20	92.470	92.710	91.350	91.830	81.659	972,100
2019-11-19	92.920	92.920	91.780	92.600	82.344	1,342,900
2019-11-18	93.030	93.040	91.570	92.450	82.210	1,813,100
2019-11-15	93.690	93.690	92.930	93.100	82.788	1,278,300

← NewerPage 29 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.