TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	90.920	91.370	90.480	90.730	80.681	897,200
2019-08-21	91.250	91.280	90.130	90.850	80.378	699,300
2019-08-20	90.900	90.900	89.930	90.100	79.715	1,101,200
2019-08-19	91.000	91.630	90.850	90.910	80.432	930,700
2019-08-16	88.080	90.070	87.630	89.990	79.618	973,700
2019-08-15	87.920	88.040	86.550	87.290	77.229	1,329,300
2019-08-14	88.600	88.890	87.610	87.990	77.848	1,915,300
2019-08-13	88.150	90.740	87.620	89.780	79.432	838,500
2019-08-12	89.260	89.330	87.880	88.170	78.007	1,185,600
2019-08-09	90.000	90.440	89.210	89.770	79.423	1,014,300
2019-08-08	89.460	90.420	88.930	90.220	79.821	1,314,000
2019-08-07	87.330	89.010	87.150	88.890	78.644	1,160,200
2019-08-06	88.480	89.240	87.760	88.610	78.397	1,679,700
2019-08-05	88.900	89.260	87.120	87.680	77.574	2,766,800
2019-08-02	90.500	90.950	89.420	90.310	79.901	1,873,800
2019-08-01	92.120	93.570	90.650	90.980	80.494	2,113,900
2019-07-31	93.530	93.530	91.140	92.400	81.750	2,202,900
2019-07-30	93.170	94.270	92.940	93.350	82.590	2,568,200
2019-07-29	93.400	94.470	93.110	94.010	83.174	2,119,000
2019-07-26	91.950	93.810	91.820	93.650	82.856	2,193,600
2019-07-25	90.350	91.960	89.560	91.950	81.352	2,258,200
2019-07-24	89.400	92.650	89.120	91.380	80.847	2,347,900
2019-07-23	89.960	91.250	89.500	91.200	80.688	1,562,700
2019-07-22	89.240	89.990	89.240	89.470	79.158	1,170,300
2019-07-19	89.210	89.830	88.330	88.710	78.485	1,131,900
2019-07-18	88.250	88.850	87.050	88.750	78.521	1,794,000
2019-07-17	90.000	90.000	88.090	88.220	78.052	2,764,300
2019-07-16	92.170	92.170	90.040	90.050	79.671	1,865,300
2019-07-15	94.390	94.670	93.470	93.520	82.741	1,012,400
2019-07-12	93.300	94.580	92.790	94.440	83.555	1,619,900
2019-07-11	94.160	94.160	92.480	92.690	82.006	1,516,600
2019-07-10	94.230	94.940	93.650	93.750	82.944	736,300
2019-07-09	93.770	94.150	93.560	93.990	83.157	1,321,000
2019-07-08	94.640	94.900	93.590	94.200	83.342	1,184,400
2019-07-05	95.220	95.390	94.320	95.390	84.395	962,700
2019-07-03	96.000	96.070	95.230	95.840	84.793	682,600
2019-07-02	97.400	97.400	95.870	96.090	85.015	1,007,700
2019-07-01	97.000	97.990	96.780	97.350	86.129	1,116,100
2019-06-28	95.740	95.990	95.410	95.780	84.740	1,196,000
2019-06-27	95.440	95.910	94.900	95.160	84.192	1,195,400
2019-06-26	94.920	95.960	94.820	95.160	84.192	943,800
2019-06-25	94.840	95.260	94.240	94.410	83.528	1,100,300
2019-06-24	95.200	95.840	94.900	95.000	84.050	863,000
2019-06-21	95.780	96.000	94.980	95.190	84.218	1,641,800
2019-06-20	95.000	96.010	94.600	95.940	84.882	1,704,100
2019-06-19	93.010	93.460	92.660	93.380	82.617	894,500
2019-06-18	90.970	92.780	90.680	92.710	82.024	1,290,900
2019-06-17	90.390	90.820	88.360	90.460	80.033	996,400
2019-06-14	91.870	91.870	90.050	90.660	80.210	710,900
2019-06-13	92.060	92.160	91.580	92.110	81.493	623,900
2019-06-12	91.390	91.910	91.000	91.870	81.281	792,400
2019-06-11	92.190	92.780	91.140	91.310	80.785	1,208,500
2019-06-10	91.720	93.110	91.450	91.510	80.962	681,300
2019-06-07	90.170	91.320	89.850	90.910	80.432	1,037,200
2019-06-06	88.740	89.830	88.260	89.660	79.326	836,700
2019-06-05	88.980	89.110	87.420	88.590	78.379	945,400
2019-06-04	86.410	88.180	86.410	88.100	77.945	1,110,600
2019-06-03	84.830	85.860	84.700	85.260	75.433	1,303,900
2019-05-31	85.790	86.090	83.860	84.230	74.522	1,916,700
2019-05-30	86.630	87.290	86.410	86.860	76.848	910,700

← NewerPage 31 of 79 · 4,731 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.