TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	78.040	78.740	76.720	77.830	68.137	2,242,900
2018-11-30	75.670	76.990	75.540	76.930	67.349	2,259,600
2018-11-29	75.660	76.300	75.310	75.700	66.272	1,361,600
2018-11-28	74.450	75.980	73.420	75.980	66.517	2,386,600
2018-11-27	74.720	75.250	73.630	73.970	64.758	2,277,700
2018-11-26	75.890	76.090	75.000	75.430	66.036	1,460,500
2018-11-23	74.350	75.450	74.150	74.960	65.624	724,700
2018-11-21	74.410	76.250	74.270	75.140	65.782	1,941,300
2018-11-20	73.550	74.510	73.260	74.410	64.758	2,093,100
2018-11-19	77.330	77.520	74.270	74.620	64.940	2,314,000
2018-11-16	76.390	78.440	76.060	77.650	67.577	3,995,100
2018-11-15	75.590	77.330	75.550	76.830	66.864	3,921,300
2018-11-14	77.280	77.670	75.870	76.080	66.211	3,191,800
2018-11-13	77.110	78.420	76.590	76.820	66.855	2,665,300
2018-11-12	78.390	78.860	76.500	76.660	66.716	2,500,500
2018-11-09	79.670	80.340	78.800	79.130	68.865	2,170,200
2018-11-08	79.900	80.740	79.770	80.290	69.875	1,343,600
2018-11-07	78.930	80.310	78.530	80.230	69.823	2,693,300
2018-11-06	78.400	79.010	78.080	78.400	68.230	2,093,800
2018-11-05	77.480	78.890	76.770	78.670	68.465	2,232,200
2018-11-02	77.680	78.320	76.990	77.440	67.395	2,714,800
2018-11-01	76.180	77.690	75.870	77.250	67.229	5,263,600
2018-10-31	75.990	80.360	75.340	75.420	65.637	5,473,100
2018-10-30	75.820	78.260	75.220	78.170	68.030	4,322,200
2018-10-29	76.280	77.580	74.640	75.680	65.863	2,496,400
2018-10-26	74.200	76.300	73.700	74.860	65.149	2,750,700
2018-10-25	74.670	76.030	74.670	75.820	65.985	1,961,700
2018-10-24	76.960	77.290	74.030	74.150	64.531	2,325,100
2018-10-23	75.990	77.060	74.710	76.720	66.768	3,045,600
2018-10-22	77.860	78.000	77.110	77.480	67.429	1,100,500
2018-10-19	78.800	78.950	77.530	77.550	67.490	1,988,500
2018-10-18	79.130	79.650	78.250	78.610	68.413	2,069,800
2018-10-17	80.220	80.220	78.860	79.550	69.231	1,476,100
2018-10-16	79.080	80.150	78.950	80.060	69.675	1,505,400
2018-10-15	78.710	79.320	78.530	78.620	68.422	1,986,100
2018-10-12	79.580	80.080	77.700	78.910	68.674	1,879,300
2018-10-11	80.990	81.390	78.590	78.660	68.456	2,532,700
2018-10-10	82.370	82.400	80.370	80.880	70.388	5,172,900
2018-10-09	83.970	84.050	82.020	82.380	71.694	3,562,200
2018-10-08	84.080	84.400	83.060	83.990	73.095	2,040,700
2018-10-05	85.770	86.380	83.840	84.190	73.269	1,915,600
2018-10-04	86.830	86.870	85.330	86.160	74.983	1,565,500
2018-10-03	86.890	87.780	85.500	86.800	75.540	1,702,400
2018-10-02	86.630	87.530	86.570	86.910	75.636	2,545,600
2018-10-01	86.910	87.610	85.840	86.830	75.567	2,774,500
2018-09-28	87.740	88.620	87.370	87.930	76.524	2,119,300
2018-09-27	89.070	89.260	88.010	88.090	76.663	1,993,100
2018-09-26	89.190	89.590	88.720	88.990	77.446	1,508,100
2018-09-25	90.260	90.260	88.860	89.380	77.786	2,148,400
2018-09-24	91.780	92.140	89.590	90.580	78.830	1,818,200
2018-09-21	93.330	93.870	92.430	92.610	80.597	3,198,300
2018-09-20	92.750	93.000	92.130	92.630	80.614	1,710,300
2018-09-19	90.060	92.400	89.540	92.060	80.118	2,172,100
2018-09-18	91.700	91.870	88.840	89.760	78.116	2,313,800
2018-09-17	92.480	92.710	91.700	91.880	79.961	2,282,700
2018-09-14	91.740	92.140	91.270	91.770	79.866	1,460,300
2018-09-13	91.000	92.160	90.890	91.730	79.831	1,608,200
2018-09-12	90.780	91.090	90.080	90.730	78.961	1,153,100
2018-09-11	90.700	91.070	90.080	90.890	79.100	1,314,600
2018-09-10	90.970	91.390	90.680	91.150	79.326	1,276,300

← NewerPage 34 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.