TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	83.390	83.940	82.370	82.910	72.972	1,826,900
2019-03-01	82.810	83.280	82.480	83.160	73.192	1,478,800
2019-02-28	82.450	82.810	81.980	82.090	72.250	1,329,000
2019-02-27	83.100	83.260	82.260	82.490	72.602	1,089,700
2019-02-26	84.100	84.140	83.310	83.450	73.447	948,100
2019-02-25	83.960	84.430	83.850	84.060	73.984	1,592,600
2019-02-22	83.000	83.470	82.700	83.350	73.359	960,200
2019-02-21	82.340	82.800	82.100	82.460	72.576	1,204,300
2019-02-20	82.390	82.850	82.280	82.780	72.470	1,462,000
2019-02-19	82.140	82.500	81.650	82.170	71.936	1,418,500
2019-02-15	81.680	82.240	81.360	82.140	71.910	1,199,900
2019-02-14	81.050	81.670	80.830	80.860	70.790	1,324,400
2019-02-13	81.680	82.000	81.000	81.260	71.140	1,913,200
2019-02-12	80.580	81.770	80.260	81.440	71.297	2,091,900
2019-02-11	80.590	80.620	79.870	80.080	70.107	1,568,800
2019-02-08	80.260	81.110	79.540	80.410	70.396	1,824,600
2019-02-07	82.210	82.320	80.570	80.960	70.877	1,980,800
2019-02-06	81.860	83.160	81.680	82.990	72.654	1,917,600
2019-02-05	81.040	81.750	80.840	81.750	71.569	1,315,300
2019-02-04	81.660	81.660	80.640	80.970	70.886	1,191,700
2019-02-01	81.120	81.810	80.780	81.370	71.236	1,307,600
2019-01-31	80.000	81.010	79.530	80.950	70.868	1,320,200
2019-01-30	79.200	80.400	78.530	80.270	70.273	1,235,900
2019-01-29	79.850	80.140	78.680	78.750	68.942	1,848,000
2019-01-28	78.970	80.030	78.830	79.850	69.905	1,193,500
2019-01-25	79.760	81.210	79.380	80.150	70.168	2,001,500
2019-01-24	75.720	79.390	75.620	78.760	68.951	2,725,300
2019-01-23	77.000	80.870	74.840	76.000	66.535	6,593,300
2019-01-22	80.670	80.750	78.910	79.480	69.581	2,931,400
2019-01-18	79.830	81.370	79.540	81.250	71.131	1,737,300
2019-01-17	77.920	79.950	77.620	79.730	69.800	1,928,400
2019-01-16	77.310	78.720	77.310	78.490	68.715	2,071,000
2019-01-15	77.930	78.120	76.910	77.320	67.690	1,274,900
2019-01-14	77.820	78.090	77.000	77.660	67.988	1,235,100
2019-01-11	77.430	78.490	77.410	78.460	68.688	1,458,100
2019-01-10	76.660	78.130	76.290	78.120	68.391	1,270,300
2019-01-09	75.780	77.470	75.540	77.070	67.472	1,766,800
2019-01-08	76.120	76.460	74.270	75.550	66.141	2,801,000
2019-01-07	74.100	75.930	73.920	75.800	66.360	2,723,900
2019-01-04	73.640	74.930	73.230	74.330	65.073	1,919,500
2019-01-03	73.910	74.320	72.240	72.430	63.409	3,610,900
2019-01-02	74.520	75.960	74.160	75.240	65.869	1,536,600
2018-12-31	75.010	75.670	74.740	75.630	66.211	1,683,600
2018-12-28	75.430	75.730	74.210	74.750	65.441	1,651,900
2018-12-27	72.250	75.210	71.820	75.210	65.843	1,952,500
2018-12-26	70.930	73.190	69.840	73.140	64.031	1,732,500
2018-12-24	71.580	72.080	70.540	70.720	61.912	1,451,100
2018-12-21	71.210	73.160	70.730	71.990	63.024	5,081,300
2018-12-20	72.160	72.780	70.560	71.600	62.683	2,811,300
2018-12-19	73.190	74.500	71.810	72.280	63.278	3,288,600
2018-12-18	72.760	73.670	71.790	73.140	64.031	2,788,300
2018-12-17	72.780	73.590	71.670	72.010	63.042	2,270,200
2018-12-14	72.650	73.260	72.520	73.000	63.908	2,283,200
2018-12-13	75.360	75.480	73.260	73.580	64.416	1,467,800
2018-12-12	75.240	75.920	74.420	74.760	65.449	1,770,000
2018-12-11	75.640	75.640	73.410	73.850	64.653	2,044,000
2018-12-10	73.230	74.470	73.080	74.090	64.863	1,852,500
2018-12-07	75.420	75.930	73.020	73.330	64.197	2,990,200
2018-12-06	73.110	75.770	72.600	75.700	66.272	3,321,800
2018-12-04	77.680	77.680	73.880	74.170	64.933	3,166,500

← NewerPage 33 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.