TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	86.000	87.050	85.750	86.250	76.309	1,323,900
2019-05-28	86.820	87.180	85.900	86.290	76.344	2,300,900
2019-05-24	87.210	87.820	86.190	86.670	76.680	843,900
2019-05-23	87.190	87.190	86.140	86.730	76.733	933,300
2019-05-22	88.800	89.290	88.380	88.430	77.830	942,200
2019-05-21	88.520	89.760	88.520	89.270	78.570	1,204,600
2019-05-20	88.450	88.800	87.570	88.190	77.619	1,130,000
2019-05-17	89.270	90.910	89.270	89.540	78.807	920,100
2019-05-16	89.940	90.850	89.360	90.320	79.494	1,058,900
2019-05-15	88.340	90.080	88.340	89.880	79.107	914,400
2019-05-14	88.490	89.480	88.350	88.970	78.306	943,800
2019-05-13	88.820	89.450	87.840	88.140	77.575	1,329,000
2019-05-10	90.540	91.370	89.470	90.910	80.013	918,500
2019-05-09	90.010	90.980	89.410	90.890	79.996	899,600
2019-05-08	91.740	92.140	91.090	91.140	80.216	1,437,600
2019-05-07	92.390	93.190	91.400	92.050	81.017	1,141,200
2019-05-06	93.780	94.280	92.970	93.750	82.513	1,073,700
2019-05-03	94.920	95.760	94.890	95.650	84.185	1,126,800
2019-05-02	94.560	95.270	94.010	94.510	83.182	1,064,900
2019-05-01	95.000	95.880	94.400	94.410	83.094	1,704,900
2019-04-30	93.900	95.680	93.180	95.650	84.185	1,481,100
2019-04-29	94.730	94.910	93.680	94.210	82.918	1,704,600
2019-04-26	95.390	95.390	93.960	94.510	83.182	1,299,500
2019-04-25	95.970	96.310	94.400	95.510	84.062	1,753,200
2019-04-24	91.910	96.780	91.880	95.830	84.343	3,193,900
2019-04-23	88.630	89.840	88.410	89.810	79.045	1,803,700
2019-04-22	89.010	89.210	88.390	88.630	78.006	1,006,300
2019-04-18	88.890	89.560	88.590	89.430	78.711	851,400
2019-04-17	89.330	89.780	88.690	89.020	78.350	1,311,200
2019-04-16	87.900	88.700	87.720	88.660	78.033	859,500
2019-04-15	88.030	88.110	87.030	87.560	77.065	768,000
2019-04-12	87.680	88.190	87.170	87.950	77.408	1,227,500
2019-04-11	86.320	87.330	85.760	86.900	76.484	1,006,700
2019-04-10	85.300	86.240	84.860	86.080	75.762	757,700
2019-04-09	86.310	86.550	85.140	85.300	75.076	970,800
2019-04-08	85.840	86.700	85.590	86.670	76.281	1,048,200
2019-04-05	86.500	86.730	85.910	86.270	75.929	947,100
2019-04-04	85.790	86.640	85.510	86.200	75.868	1,213,600
2019-04-03	84.900	86.450	84.900	85.720	75.445	2,937,700
2019-04-02	83.710	84.420	83.120	84.320	74.213	1,117,400
2019-04-01	82.350	83.790	82.030	83.660	73.632	1,641,900
2019-03-29	80.730	81.300	80.310	80.750	71.071	2,016,100
2019-03-28	81.540	81.880	79.980	80.010	70.420	2,509,300
2019-03-27	82.390	82.640	80.860	81.320	71.573	1,506,400
2019-03-26	81.140	82.440	81.060	82.270	72.409	1,247,500
2019-03-25	81.740	81.910	80.870	81.080	71.361	1,086,400
2019-03-22	83.410	83.410	81.480	81.690	71.898	1,723,900
2019-03-21	82.230	84.410	82.090	83.870	73.817	1,552,300
2019-03-20	83.380	83.380	82.280	82.640	72.734	2,471,200
2019-03-19	83.510	84.090	83.140	83.470	73.465	1,246,200
2019-03-18	83.860	84.220	83.000	83.340	73.351	1,858,100
2019-03-15	83.190	84.170	83.190	83.700	73.667	2,405,700
2019-03-14	83.500	83.960	83.050	83.290	73.307	1,523,100
2019-03-13	83.070	83.690	82.970	83.420	73.421	1,400,500
2019-03-12	83.030	83.230	81.980	82.540	72.646	1,426,000
2019-03-11	81.350	82.950	81.350	82.860	72.928	1,028,900
2019-03-08	80.430	81.320	80.060	81.190	71.458	1,223,100
2019-03-07	81.440	81.440	79.990	81.120	71.397	1,710,000
2019-03-06	82.710	82.770	81.470	81.640	71.854	1,262,500
2019-03-05	83.060	83.160	82.290	82.530	72.638	1,565,000

← NewerPage 32 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.