TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	89.480	90.360	89.100	90.320	78.604	2,063,600
2018-09-06	90.190	90.560	89.410	89.600	77.977	1,927,900
2018-09-05	90.260	91.080	89.830	90.610	78.856	2,271,800
2018-09-04	91.690	91.690	90.190	90.350	78.630	1,771,900
2018-08-31	91.150	91.810	90.980	91.680	79.787	2,221,000
2018-08-30	91.710	91.930	90.970	91.370	79.518	3,169,600
2018-08-29	92.500	92.600	91.930	92.000	80.066	1,779,400
2018-08-28	93.170	93.170	92.300	92.490	80.492	1,742,200
2018-08-27	91.850	92.940	91.850	92.590	80.579	1,219,100
2018-08-24	91.320	91.670	90.680	91.540	79.666	1,328,700
2018-08-23	91.550	91.870	90.650	90.980	79.178	1,682,300
2018-08-22	92.850	92.870	91.400	92.170	79.831	2,700,400
2018-08-21	93.970	94.580	93.400	93.620	81.087	1,226,400
2018-08-20	93.140	94.070	93.140	93.770	81.217	2,366,200
2018-08-17	92.710	93.050	92.340	92.950	80.506	2,747,800
2018-08-16	93.160	93.740	92.660	92.790	80.368	1,064,300
2018-08-15	92.480	92.710	91.690	92.500	80.117	1,277,100
2018-08-14	92.450	93.480	92.150	93.240	80.758	1,159,800
2018-08-13	92.440	93.500	92.020	92.370	80.004	1,425,300
2018-08-10	92.680	92.680	91.730	92.150	79.814	1,648,600
2018-08-09	94.740	95.220	93.460	93.650	81.113	1,391,400
2018-08-08	94.710	95.030	94.120	94.710	82.031	974,400
2018-08-07	94.620	95.370	94.390	94.920	82.213	1,568,000
2018-08-06	93.000	94.070	93.000	94.030	81.442	1,023,700
2018-08-03	92.510	93.160	92.360	93.090	80.628	1,243,300
2018-08-02	91.940	93.210	91.530	92.510	80.125	1,548,700
2018-08-01	93.550	94.170	91.970	92.660	80.255	1,959,500
2018-07-31	93.810	94.430	93.310	93.570	81.043	3,044,500
2018-07-30	94.170	94.700	93.170	93.240	80.758	1,999,000
2018-07-27	94.260	95.130	93.530	94.000	81.416	1,907,100
2018-07-26	94.390	95.790	93.880	94.260	81.641	2,992,000
2018-07-25	90.820	94.300	90.040	93.990	81.407	4,383,900
2018-07-24	92.350	94.430	92.350	94.000	81.416	2,820,000
2018-07-23	91.560	91.840	90.960	91.700	79.424	1,369,500
2018-07-20	91.970	92.240	91.540	91.690	79.415	846,000
2018-07-19	92.100	92.870	91.930	92.320	79.961	757,400
2018-07-18	92.750	92.960	92.130	92.450	80.073	1,410,500
2018-07-17	91.010	92.500	90.350	92.340	79.978	1,897,700
2018-07-16	92.090	92.090	91.020	91.260	79.043	572,800
2018-07-13	91.990	92.450	91.700	91.850	79.554	1,004,700
2018-07-12	91.860	92.620	91.820	92.180	79.840	1,630,200
2018-07-11	92.600	92.600	91.130	91.240	79.025	988,400
2018-07-10	92.910	93.670	92.490	93.540	81.018	1,044,000
2018-07-09	92.220	92.900	91.290	92.770	80.351	1,140,300
2018-07-06	91.150	91.610	90.420	91.220	79.008	986,000
2018-07-05	90.310	91.260	89.410	91.260	79.043	1,521,900
2018-07-03	90.900	91.440	89.590	89.690	77.683	815,400
2018-07-02	89.070	90.560	88.410	90.490	78.376	1,671,100
2018-06-29	89.480	90.630	89.080	90.060	78.003	3,498,600
2018-06-28	91.440	91.440	88.710	89.450	77.475	3,179,700
2018-06-27	93.960	94.670	91.750	91.820	79.528	1,617,300
2018-06-26	94.070	94.560	93.610	93.950	81.373	1,286,100
2018-06-25	94.750	94.820	93.060	93.840	81.277	1,874,600
2018-06-22	96.160	96.160	95.000	95.130	82.395	1,718,300
2018-06-21	96.570	96.920	95.270	95.500	82.715	1,878,300
2018-06-20	97.070	97.170	96.420	96.640	83.702	1,082,300
2018-06-19	97.330	97.430	95.650	96.730	83.780	1,646,500
2018-06-18	98.190	98.420	97.200	98.280	85.123	1,171,000
2018-06-15	98.990	99.070	97.790	99.000	85.747	1,684,300
2018-06-14	97.830	99.520	97.440	99.310	86.015	1,692,000

← NewerPage 35 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.