TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	97.490	97.730	96.870	97.140	84.136	1,370,600
2018-06-12	97.350	97.510	96.840	97.490	84.439	1,300,900
2018-06-11	97.390	97.880	96.870	97.200	84.188	1,703,800
2018-06-08	97.100	97.500	96.790	97.250	84.231	1,293,800
2018-06-07	97.900	97.900	96.820	97.510	84.456	1,703,900
2018-06-06	95.460	97.460	95.190	97.460	84.413	1,970,500
2018-06-05	94.790	95.460	94.340	95.410	82.637	1,671,000
2018-06-04	95.000	95.330	94.550	94.680	82.005	1,372,300
2018-06-01	93.970	94.860	93.470	94.590	81.927	1,280,400
2018-05-31	93.760	94.170	92.980	93.080	80.619	3,450,900
2018-05-30	93.750	94.600	93.430	93.950	81.373	1,173,000
2018-05-29	93.300	93.750	92.040	92.990	80.541	1,595,700
2018-05-25	94.080	94.420	93.640	94.120	81.520	758,500
2018-05-24	94.420	95.100	93.780	94.320	81.693	1,400,400
2018-05-23	94.390	95.000	93.840	94.950	81.858	1,133,100
2018-05-22	96.070	96.390	94.850	94.910	81.823	1,556,400
2018-05-21	96.190	96.650	95.750	95.930	82.703	1,216,300
2018-05-18	95.530	95.530	94.740	95.160	82.039	2,619,700
2018-05-17	95.100	96.060	94.810	95.430	82.271	1,411,300
2018-05-16	94.870	95.820	94.600	95.310	82.168	1,023,600
2018-05-15	94.260	94.960	94.260	94.880	81.797	1,396,300
2018-05-14	94.980	95.430	94.660	95.050	81.944	1,434,500
2018-05-11	94.410	95.410	94.140	94.580	81.539	1,376,500
2018-05-10	94.000	94.450	93.500	94.280	81.280	1,528,900
2018-05-09	93.510	93.840	92.730	93.460	80.573	2,380,000
2018-05-08	92.510	93.220	92.510	92.920	80.108	1,829,500
2018-05-07	92.650	93.610	92.360	92.940	80.125	1,584,400
2018-05-04	91.080	92.830	91.050	92.430	79.685	1,493,000
2018-05-03	91.680	91.990	90.440	91.650	79.013	1,700,100
2018-05-02	91.910	93.020	91.630	91.800	79.142	2,504,000
2018-05-01	91.360	91.830	90.740	91.800	79.142	2,258,900
2018-04-30	93.470	93.800	91.750	91.750	79.099	1,860,600
2018-04-27	93.710	94.390	92.720	93.230	80.375	2,383,400
2018-04-26	94.660	95.120	93.590	93.690	80.771	2,336,600
2018-04-25	95.470	96.510	93.220	94.380	81.366	3,005,900
2018-04-24	100.64	101.03	96.650	97.740	84.263	2,225,200
2018-04-23	100.51	101.21	99.640	100.01	86.220	1,301,100
2018-04-20	101.35	101.39	99.950	100.26	86.435	1,653,500
2018-04-19	101.47	101.59	100.36	101.05	87.117	1,836,100
2018-04-18	101.86	102.65	101.58	102.18	88.091	1,395,900
2018-04-17	100.66	101.30	100.02	100.85	86.944	2,082,900
2018-04-16	100.13	100.13	99.120	99.620	85.884	1,208,300
2018-04-13	99.670	99.970	98.890	99.370	85.668	1,370,500
2018-04-12	99.180	99.920	98.730	99.100	85.435	3,376,400
2018-04-11	98.350	99.770	98.170	98.720	85.108	1,987,600
2018-04-10	97.950	99.680	97.800	99.160	85.487	2,302,800
2018-04-09	96.750	98.080	96.030	96.250	82.978	1,805,500
2018-04-06	97.710	98.030	94.770	95.910	82.685	1,162,100
2018-04-05	98.980	99.330	98.200	98.790	85.168	1,053,200
2018-04-04	96.580	98.500	96.270	98.340	84.780	1,477,700
2018-04-03	97.380	98.370	96.640	98.300	84.746	1,448,200
2018-04-02	99.340	99.470	95.800	96.910	83.547	1,265,700
2018-03-29	97.330	100.70	97.090	99.900	86.125	1,907,000
2018-03-28	97.980	98.270	96.070	96.340	83.056	1,566,800
2018-03-27	99.890	100.74	97.250	97.800	84.315	1,869,000
2018-03-26	98.230	99.120	97.200	98.960	85.315	1,403,600
2018-03-23	100.89	100.89	96.700	96.840	83.487	1,723,700
2018-03-22	103.50	103.90	100.38	100.49	86.634	1,450,000
2018-03-21	104.61	106.00	104.19	104.68	90.246	873,300
2018-03-20	103.74	105.17	103.69	104.54	90.125	1,282,200

← NewerPage 36 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.