TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	78.960	79.160	77.580	78.090	66.440	1,027,600
2017-06-28	78.570	79.220	78.170	78.910	67.138	1,259,300
2017-06-27	78.580	78.970	77.950	77.950	66.321	1,090,600
2017-06-26	79.100	79.450	78.260	78.650	66.917	1,214,300
2017-06-23	78.900	79.240	78.590	78.770	67.019	1,006,700
2017-06-22	78.980	79.190	78.470	78.810	67.053	1,825,400
2017-06-21	79.480	79.800	78.830	78.970	67.189	1,261,000
2017-06-20	79.820	80.120	79.280	79.300	67.470	1,078,400
2017-06-19	79.090	80.100	78.730	80.030	68.091	1,534,200
2017-06-16	78.940	79.140	78.190	78.710	66.968	1,609,400
2017-06-15	78.170	79.090	78.000	78.840	67.078	1,134,900
2017-06-14	79.000	79.340	78.220	78.710	66.968	853,500
2017-06-13	78.600	78.970	77.930	78.770	67.019	1,497,300
2017-06-12	79.220	79.420	77.980	78.340	66.653	1,953,200
2017-06-09	80.050	80.700	79.000	79.590	67.716	1,343,100
2017-06-08	79.730	80.280	79.100	79.950	68.023	1,899,400
2017-06-07	79.640	79.920	79.240	79.730	67.835	1,716,300
2017-06-06	79.350	79.630	79.030	79.430	67.580	1,313,200
2017-06-05	79.690	80.330	79.510	79.880	67.963	1,370,900
2017-06-02	79.940	79.950	79.410	79.470	67.614	1,034,100
2017-06-01	79.170	79.950	78.800	79.820	67.912	1,692,800
2017-05-31	79.140	79.500	78.620	78.850	67.087	2,075,800
2017-05-30	78.000	79.150	77.500	79.010	67.223	2,500,200
2017-05-26	77.930	78.320	77.680	78.010	66.372	1,251,900
2017-05-25	77.130	78.320	76.820	78.170	66.508	2,077,300
2017-05-24	75.900	76.900	75.800	76.850	65.045	1,717,700
2017-05-23	75.480	76.260	75.060	75.970	64.300	1,199,800
2017-05-22	74.880	75.530	74.710	75.460	63.868	857,500
2017-05-19	74.430	75.060	74.140	74.670	63.200	1,337,300
2017-05-18	73.590	74.250	73.010	73.890	62.539	1,316,300
2017-05-17	76.430	76.430	73.890	73.950	62.590	1,333,300
2017-05-16	76.320	76.470	75.810	76.430	64.689	1,394,700
2017-05-15	75.940	76.560	75.640	75.990	64.317	1,161,300
2017-05-12	76.480	76.870	75.310	75.670	64.046	1,646,900
2017-05-11	75.810	76.490	75.490	76.470	64.723	1,121,600
2017-05-10	75.770	76.260	75.580	76.260	64.545	1,104,200
2017-05-09	75.700	76.160	75.580	75.810	64.165	920,900
2017-05-08	75.270	75.870	75.200	75.820	64.173	951,600
2017-05-05	75.950	76.850	75.130	75.450	63.860	1,163,300
2017-05-04	75.280	75.810	75.180	75.650	64.029	1,106,200
2017-05-03	75.480	75.840	74.800	75.070	63.538	1,703,600
2017-05-02	76.970	77.160	74.950	75.620	64.004	1,945,700
2017-05-01	77.720	77.720	76.500	76.700	64.918	1,716,500
2017-04-28	77.220	77.720	76.670	77.370	65.485	1,416,400
2017-04-27	77.420	77.910	76.750	76.990	65.163	1,730,000
2017-04-26	79.210	79.690	76.170	76.650	64.875	2,649,500
2017-04-25	74.770	75.800	74.750	75.600	63.987	2,928,700
2017-04-24	74.820	75.250	74.470	75.210	63.657	1,898,700
2017-04-21	73.540	73.850	72.950	73.610	62.302	2,348,200
2017-04-20	73.510	74.340	73.140	74.120	62.734	978,300
2017-04-19	73.490	73.980	73.010	73.180	61.939	1,059,400
2017-04-18	72.520	73.210	72.440	73.080	61.854	1,007,400
2017-04-17	72.220	72.780	72.060	72.770	61.592	1,096,800
2017-04-13	72.270	72.740	71.930	71.930	60.881	782,400
2017-04-12	73.000	73.150	72.210	72.420	61.295	1,236,100
2017-04-11	73.390	73.500	72.440	73.290	62.032	1,189,500
2017-04-10	72.930	73.860	72.910	73.500	62.209	1,674,200
2017-04-07	72.950	73.220	72.640	72.990	61.778	1,254,700
2017-04-06	72.920	73.520	72.510	73.110	61.879	1,260,200
2017-04-05	73.890	74.360	72.730	72.860	61.668	1,537,800

← NewerPage 40 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.