TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	93.470	93.830	92.870	92.900	82.610	693,300
2019-11-13	93.000	93.780	92.400	93.640	83.269	1,128,800
2019-11-12	93.980	94.130	92.850	93.180	82.859	1,112,300
2019-11-11	93.280	94.030	93.240	93.630	83.260	592,400
2019-11-08	93.610	94.010	93.350	93.900	83.500	901,300
2019-11-07	94.890	94.890	93.910	94.010	83.598	1,305,300
2019-11-06	94.770	94.770	93.120	93.940	83.535	1,493,400
2019-11-05	94.630	94.990	94.240	94.560	84.087	1,194,000
2019-11-04	92.600	94.700	92.000	94.450	83.989	1,914,000
2019-11-01	90.340	91.550	89.860	91.520	81.383	1,624,500
2019-10-31	89.910	90.150	88.380	89.500	79.587	2,527,900
2019-10-30	91.000	93.580	87.930	90.150	80.165	2,818,500
2019-10-29	94.450	95.460	94.260	94.430	83.971	1,583,900
2019-10-28	94.510	95.170	94.300	94.560	84.087	2,050,500
2019-10-25	94.000	94.450	93.610	94.100	83.678	1,678,900
2019-10-24	94.490	94.530	93.650	93.880	83.482	1,138,000
2019-10-23	93.510	93.970	93.120	93.540	83.180	1,018,400
2019-10-22	93.620	94.780	93.080	93.920	83.518	804,700
2019-10-21	93.700	94.140	93.480	93.770	83.384	648,800
2019-10-18	92.610	93.210	92.370	92.810	82.530	930,000
2019-10-17	93.000	93.250	92.230	93.000	82.699	1,183,000
2019-10-16	91.740	93.220	91.740	92.640	82.379	1,267,000
2019-10-15	90.420	92.080	90.200	92.020	81.828	959,000
2019-10-14	89.760	90.490	89.650	90.420	80.405	632,400
2019-10-11	89.430	91.240	89.170	90.150	80.165	1,041,000
2019-10-10	87.210	89.090	87.070	88.070	78.315	1,030,900
2019-10-09	85.020	87.460	85.020	87.120	77.471	2,047,100
2019-10-08	87.710	87.830	85.470	85.530	76.057	1,911,200
2019-10-07	89.650	90.170	88.390	88.500	78.698	1,612,900
2019-10-04	89.660	89.930	89.230	89.890	79.934	1,061,100
2019-10-03	89.050	89.600	88.010	89.360	79.463	1,176,100
2019-10-02	90.970	91.260	88.350	89.010	79.151	1,380,800
2019-10-01	93.920	94.280	91.500	91.530	81.392	1,172,600
2019-09-30	93.350	93.810	92.950	93.180	82.859	1,156,800
2019-09-27	93.810	93.980	92.470	92.710	82.442	638,600
2019-09-26	92.540	93.360	92.190	93.090	82.779	1,262,600
2019-09-25	91.590	92.840	91.140	92.660	82.397	1,493,600
2019-09-24	92.180	92.180	91.020	91.380	81.259	2,373,600
2019-09-23	91.160	92.130	91.160	91.570	81.428	1,664,200
2019-09-20	94.930	94.970	93.170	93.180	82.859	1,356,600
2019-09-19	94.840	95.660	94.370	94.380	83.927	937,100
2019-09-18	94.620	95.280	94.020	94.730	84.238	1,198,400
2019-09-17	94.620	94.700	93.510	94.550	84.078	2,598,000
2019-09-16	96.160	96.160	95.030	95.100	84.567	1,148,500
2019-09-13	97.000	97.490	96.640	96.690	85.981	1,036,600
2019-09-12	96.580	97.740	96.250	97.000	86.256	1,154,700
2019-09-11	95.500	96.000	94.810	95.990	85.358	1,747,500
2019-09-10	94.870	95.760	94.270	95.760	85.154	776,400
2019-09-09	94.990	95.160	94.300	95.090	84.558	748,200
2019-09-06	94.740	95.100	94.020	94.850	84.345	816,500
2019-09-05	92.110	94.930	91.940	94.510	84.042	1,273,400
2019-09-04	89.780	91.150	89.780	90.940	80.868	1,662,900
2019-09-03	90.240	90.380	88.020	89.050	79.187	1,708,200
2019-08-30	92.420	92.640	91.140	91.220	81.117	2,363,300
2019-08-29	90.560	92.390	90.280	91.830	81.659	1,670,400
2019-08-28	89.100	89.790	88.610	89.180	79.303	1,355,800
2019-08-27	89.600	89.780	89.060	89.660	79.729	1,150,900
2019-08-26	90.000	90.320	88.080	88.950	79.098	1,558,500
2019-08-23	89.730	90.920	88.700	89.290	79.400	2,050,400
2019-08-22	90.920	91.370	90.480	90.730	80.681	897,200

← NewerPage 30 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.