TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	82.090	82.130	80.930	81.140	69.388	1,261,300
2017-09-22	82.180	82.530	81.980	82.360	70.431	698,600
2017-09-21	82.460	82.970	82.110	82.210	70.303	919,300
2017-09-20	82.770	82.840	82.090	82.510	70.559	919,700
2017-09-19	82.750	82.900	82.290	82.530	70.576	1,016,400
2017-09-18	82.250	82.900	82.060	82.620	70.653	690,700
2017-09-15	81.260	82.160	81.090	82.150	70.251	1,633,500
2017-09-14	81.250	81.450	81.020	81.280	69.507	1,009,500
2017-09-13	81.430	81.490	81.020	81.470	69.670	751,300
2017-09-12	81.120	81.570	80.910	81.440	69.644	904,600
2017-09-11	79.410	80.970	79.200	80.970	69.242	808,300
2017-09-08	78.660	79.320	78.380	78.930	67.498	1,035,600
2017-09-07	79.560	79.560	78.530	78.800	67.386	943,600
2017-09-06	79.580	79.580	78.540	79.150	67.686	1,095,300
2017-09-05	79.420	79.630	78.500	79.120	67.660	743,000
2017-09-01	79.770	79.830	78.830	79.740	68.190	1,144,600
2017-08-31	79.100	79.710	78.990	79.600	68.071	982,200
2017-08-30	78.630	78.940	78.400	78.860	67.438	766,600
2017-08-29	77.270	78.610	77.160	78.530	67.156	1,293,400
2017-08-28	78.560	78.560	77.610	77.770	66.506	1,257,000
2017-08-25	78.700	79.190	78.370	78.490	67.121	941,500
2017-08-24	78.690	78.780	78.060	78.230	66.899	963,800
2017-08-23	78.170	78.770	77.910	78.530	67.156	758,100
2017-08-22	78.650	79.130	78.220	78.750	67.002	814,400
2017-08-21	77.890	78.410	77.380	78.310	66.627	785,700
2017-08-18	77.450	78.490	77.150	77.710	66.117	1,407,000
2017-08-17	79.040	79.260	77.580	77.610	66.032	1,106,500
2017-08-16	79.340	79.770	79.260	79.460	67.606	748,000
2017-08-15	79.750	80.220	78.830	78.890	67.121	1,028,200
2017-08-14	79.000	79.900	79.000	79.680	67.793	758,000
2017-08-11	78.800	79.180	78.430	78.660	66.925	1,107,500
2017-08-10	80.630	81.020	78.760	78.790	67.036	1,325,900
2017-08-09	80.380	81.240	80.250	81.190	69.078	1,253,100
2017-08-08	80.740	81.370	80.450	80.680	68.644	906,800
2017-08-07	80.340	81.210	80.180	80.900	68.831	930,000
2017-08-04	80.030	80.390	79.790	80.380	68.388	953,900
2017-08-03	80.740	80.740	79.510	79.720	67.827	1,644,000
2017-08-02	80.110	80.660	79.650	80.640	68.610	1,679,600
2017-08-01	80.700	80.860	79.170	79.850	67.938	1,802,600
2017-07-31	82.090	82.300	80.330	80.390	68.397	1,368,300
2017-07-28	80.250	82.060	80.150	81.890	69.673	2,042,000
2017-07-27	80.670	81.670	79.940	80.570	68.550	2,314,400
2017-07-26	84.650	85.200	79.250	80.650	68.618	3,415,200
2017-07-25	82.090	83.370	81.660	83.220	70.805	2,223,900
2017-07-24	81.990	82.180	81.360	81.670	69.486	1,570,800
2017-07-21	82.290	82.500	81.520	82.030	69.792	1,354,300
2017-07-20	83.090	83.360	82.260	82.590	70.269	1,080,400
2017-07-19	82.000	83.170	81.640	83.110	70.711	1,377,500
2017-07-18	81.350	81.810	81.050	81.800	69.597	894,200
2017-07-17	81.440	81.840	81.140	81.600	69.426	662,600
2017-07-14	81.220	81.700	80.950	81.490	69.333	778,700
2017-07-13	81.160	81.860	80.770	81.220	69.103	1,403,500
2017-07-12	79.840	81.380	79.510	81.190	69.078	1,877,100
2017-07-11	79.580	79.660	78.720	79.240	67.419	1,427,200
2017-07-10	79.000	79.580	78.880	79.430	67.580	1,042,100
2017-07-07	78.660	79.460	78.580	79.080	67.282	1,691,400
2017-07-06	78.200	78.750	77.910	78.240	66.568	2,214,700
2017-07-05	78.570	78.970	77.500	78.840	67.078	1,398,000
2017-07-03	78.980	79.180	78.090	78.150	66.491	1,421,100
2017-06-30	78.360	79.070	78.130	78.680	66.942	1,772,300

← NewerPage 39 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.