TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	96.200	96.490	95.830	95.910	82.362	1,410,100
2017-12-18	96.920	97.170	95.800	95.990	82.430	1,522,300
2017-12-15	96.060	96.480	95.490	96.220	82.628	2,949,500
2017-12-14	95.770	96.780	95.500	95.510	82.018	1,396,900
2017-12-13	95.880	96.080	94.560	95.270	81.812	1,794,800
2017-12-12	95.190	96.100	94.870	95.650	82.138	2,005,400
2017-12-11	94.670	95.400	94.620	95.040	81.614	1,405,200
2017-12-08	95.500	95.500	94.470	94.820	81.426	2,090,400
2017-12-07	92.650	94.150	92.650	93.890	80.627	1,798,400
2017-12-06	92.310	92.670	92.000	92.280	79.244	1,989,100
2017-12-05	93.150	93.450	92.460	92.560	79.485	1,642,300
2017-12-04	94.470	94.510	92.870	92.870	79.751	1,624,200
2017-12-01	94.300	94.370	91.490	93.730	80.490	2,406,000
2017-11-30	94.650	94.960	94.220	94.440	81.099	2,316,000
2017-11-29	95.870	95.870	93.690	94.250	80.936	1,683,500
2017-11-28	95.150	95.830	94.760	95.700	82.181	1,585,200
2017-11-27	95.330	95.480	94.230	94.800	81.408	1,572,600
2017-11-24	94.910	95.480	94.590	95.260	81.803	685,600
2017-11-22	95.630	95.820	94.300	94.510	81.159	1,698,000
2017-11-21	96.380	96.680	95.370	95.950	82.052	1,708,800
2017-11-20	95.310	96.150	95.050	95.890	82.001	1,500,600
2017-11-17	95.030	95.370	94.620	95.040	81.274	2,994,700
2017-11-16	93.410	95.370	93.300	95.150	81.368	1,891,200
2017-11-15	93.230	93.280	92.440	92.770	79.333	1,284,500
2017-11-14	92.770	93.830	92.690	93.820	80.231	1,407,200
2017-11-13	93.090	93.730	92.840	93.360	79.838	1,534,400
2017-11-10	93.470	93.600	92.870	93.530	79.983	1,022,500
2017-11-09	93.100	93.750	92.390	92.920	79.461	1,354,900
2017-11-08	93.110	93.750	92.890	93.700	80.128	1,117,500
2017-11-07	93.090	93.290	92.620	93.230	79.726	1,178,100
2017-11-06	92.160	93.680	92.120	92.970	79.504	1,436,200
2017-11-03	91.790	92.790	90.600	92.730	79.299	1,222,900
2017-11-02	92.260	92.900	91.440	91.570	78.307	1,065,200
2017-11-01	92.860	93.110	90.230	91.870	78.563	2,479,000
2017-10-31	89.500	91.170	89.420	90.970	77.794	1,770,300
2017-10-30	89.470	89.710	89.020	89.500	76.537	1,259,000
2017-10-27	88.750	89.420	88.590	89.420	76.468	966,100
2017-10-26	89.420	89.420	88.300	88.590	75.758	1,456,200
2017-10-25	88.800	89.270	88.320	88.900	76.024	1,029,600
2017-10-24	88.500	89.210	88.050	89.090	76.186	819,100
2017-10-23	88.870	88.920	88.020	88.080	75.322	910,100
2017-10-20	87.850	88.580	87.820	88.470	75.656	1,006,300
2017-10-19	87.220	87.450	86.410	87.440	74.775	1,057,500
2017-10-18	87.860	87.990	87.150	87.520	74.843	1,135,800
2017-10-17	88.050	88.240	87.380	87.730	75.023	883,400
2017-10-16	88.000	88.390	87.680	88.270	75.485	492,600
2017-10-13	87.870	87.940	87.440	87.740	75.032	876,100
2017-10-12	86.620	87.620	86.410	87.440	74.775	1,058,400
2017-10-11	86.590	86.770	86.240	86.750	74.185	984,000
2017-10-10	86.320	86.530	85.900	86.510	73.980	1,189,900
2017-10-09	86.570	86.600	85.920	86.230	73.740	783,400
2017-10-06	86.030	86.420	85.740	86.230	73.740	989,800
2017-10-05	85.800	86.100	85.150	86.080	73.612	1,289,200
2017-10-04	84.680	85.760	84.350	85.760	73.338	1,516,400
2017-10-03	83.800	84.910	83.650	84.860	72.569	1,233,400
2017-10-02	83.380	83.820	82.970	83.790	71.654	1,210,200
2017-09-29	82.690	83.340	82.470	83.060	71.029	1,060,500
2017-09-28	82.600	83.130	82.370	82.630	70.662	1,154,000
2017-09-27	82.450	83.230	82.060	82.770	70.781	967,900
2017-09-26	81.460	82.220	81.330	82.050	70.166	1,402,100

← NewerPage 38 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.