TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	104.20	104.21	102.24	103.37	89.117	1,110,400
2018-03-16	104.63	105.23	103.97	104.44	90.039	1,388,400
2018-03-15	103.84	105.08	103.15	104.51	90.099	1,221,100
2018-03-14	105.00	105.00	103.34	103.93	89.599	1,066,800
2018-03-13	105.67	105.81	104.38	104.62	90.194	1,216,100
2018-03-12	105.62	105.89	104.59	105.24	90.729	1,430,400
2018-03-09	103.32	105.79	103.13	105.75	91.168	1,497,400
2018-03-08	102.65	102.92	102.02	102.83	88.651	1,544,200
2018-03-07	100.82	102.42	100.61	102.17	88.082	2,248,300
2018-03-06	102.15	102.79	101.58	101.93	87.875	993,200
2018-03-05	101.00	102.06	99.580	101.59	87.582	1,654,600
2018-03-02	99.310	101.53	98.930	101.38	87.401	1,397,100
2018-03-01	103.02	103.45	99.930	100.08	86.280	2,264,700
2018-02-28	104.58	105.34	103.06	103.09	88.875	1,456,800
2018-02-27	104.39	106.00	104.31	104.39	89.996	1,380,300
2018-02-26	102.91	104.60	102.48	104.44	90.039	1,179,000
2018-02-23	101.68	102.32	101.32	102.27	88.168	759,200
2018-02-22	102.02	102.18	100.72	101.02	87.091	1,355,500
2018-02-21	102.84	104.16	102.15	102.17	87.737	1,384,600
2018-02-20	101.46	103.22	101.20	102.51	88.029	1,264,100
2018-02-16	101.13	102.83	100.59	102.10	87.677	1,706,900
2018-02-15	100.37	101.42	99.810	101.40	87.076	1,470,300
2018-02-14	98.020	99.980	97.990	99.740	85.651	1,512,900
2018-02-13	98.020	99.120	97.800	98.790	84.835	1,087,000
2018-02-12	97.250	99.270	96.910	98.700	84.757	2,201,800
2018-02-09	96.270	97.240	92.480	96.400	82.782	2,892,500
2018-02-08	99.730	99.970	95.190	95.270	81.812	1,887,700
2018-02-07	98.860	101.60	98.420	99.610	85.539	1,996,800
2018-02-06	97.140	99.910	96.000	99.140	85.135	3,189,500
2018-02-05	101.20	103.06	98.720	98.720	84.775	2,189,000
2018-02-02	103.32	104.14	102.05	102.18	87.746	2,801,900
2018-02-01	102.28	104.52	102.19	103.78	89.120	1,939,300
2018-01-31	102.90	103.07	102.05	102.53	88.046	2,907,400
2018-01-30	103.18	103.30	102.10	102.33	87.875	1,941,300
2018-01-29	103.50	105.23	103.50	103.88	89.206	2,693,900
2018-01-26	103.25	105.06	102.73	104.35	89.609	2,321,400
2018-01-25	102.79	105.48	102.27	102.64	88.141	2,644,000
2018-01-24	108.10	108.23	102.18	102.39	87.926	4,131,400
2018-01-23	101.53	101.93	100.59	100.70	86.475	1,989,000
2018-01-22	100.56	101.26	100.03	101.26	86.956	1,645,700
2018-01-19	100.73	101.56	100.38	100.73	86.501	2,095,100
2018-01-18	100.70	101.05	99.800	99.970	85.848	2,215,700
2018-01-17	100.73	100.88	100.20	100.57	86.363	1,683,700
2018-01-16	100.57	101.01	99.640	100.11	85.968	1,977,600
2018-01-12	99.400	100.70	99.120	100.17	86.020	1,501,100
2018-01-11	98.760	99.400	98.530	99.260	85.238	1,200,000
2018-01-10	98.660	98.660	97.870	98.520	84.603	2,253,800
2018-01-09	99.750	99.940	98.720	98.820	84.860	1,630,500
2018-01-08	98.810	99.900	98.810	99.810	85.711	1,609,100
2018-01-05	98.080	99.700	97.840	99.600	85.530	2,318,300
2018-01-04	97.340	97.920	96.840	97.380	83.624	1,399,100
2018-01-03	95.420	97.170	95.100	96.930	83.237	1,812,300
2018-01-02	95.710	95.710	94.240	95.320	81.855	1,805,700
2017-12-29	95.470	95.570	95.040	95.040	81.614	879,300
2017-12-28	95.400	95.470	94.810	95.240	81.786	1,009,700
2017-12-27	95.270	95.440	94.570	95.190	81.743	1,118,800
2017-12-26	94.770	96.110	94.340	95.260	81.803	1,192,300
2017-12-22	95.650	95.740	94.290	94.950	81.537	1,008,400
2017-12-21	96.560	96.620	95.510	95.540	82.044	855,900
2017-12-20	96.450	96.570	95.800	96.230	82.636	1,184,000

← NewerPage 37 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.