TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	73.610	73.860	73.100	73.450	62.167	1,873,100
2017-04-03	74.670	74.870	73.060	73.670	62.353	2,065,600
2017-03-31	74.640	74.870	74.440	74.550	63.098	1,627,400
2017-03-30	74.480	74.990	74.350	74.870	63.369	1,427,300
2017-03-29	74.880	75.120	74.530	74.570	63.115	989,400
2017-03-28	74.340	75.370	74.050	75.030	63.504	1,321,700
2017-03-27	73.450	74.720	73.140	74.460	63.022	1,417,300
2017-03-24	74.740	75.200	74.030	74.320	62.903	963,800
2017-03-23	74.400	75.200	74.040	74.420	62.988	2,144,400
2017-03-22	73.640	74.600	73.460	74.490	63.047	3,167,600
2017-03-21	76.020	76.190	73.510	73.600	62.294	2,233,300
2017-03-20	76.230	76.230	75.660	75.730	64.097	1,490,000
2017-03-17	76.380	76.380	75.750	76.130	64.435	1,717,000
2017-03-16	76.770	76.770	76.020	76.110	64.418	1,041,700
2017-03-15	75.500	76.730	75.330	76.530	64.774	1,835,300
2017-03-14	74.800	74.960	74.090	74.830	63.335	903,900
2017-03-13	74.640	75.330	74.450	75.140	63.597	2,137,600
2017-03-10	74.120	75.110	74.120	74.610	63.149	1,427,900
2017-03-09	74.390	74.780	74.000	74.290	62.878	1,091,700
2017-03-08	74.460	74.810	74.300	74.550	63.098	1,073,100
2017-03-07	74.380	74.590	73.640	74.360	62.937	1,553,400
2017-03-06	74.740	74.790	73.480	74.160	62.768	2,120,400
2017-03-03	75.560	75.600	75.070	75.520	63.919	1,362,400
2017-03-02	76.000	76.270	75.360	75.530	63.928	1,210,600
2017-03-01	74.680	76.300	74.680	76.130	64.435	1,825,500
2017-02-28	74.740	74.860	74.170	74.470	63.030	1,958,500
2017-02-27	74.300	74.830	74.120	74.790	63.301	1,112,200
2017-02-24	74.000	74.300	73.640	74.300	62.886	2,099,000
2017-02-23	75.460	75.560	73.960	74.210	62.810	2,011,100
2017-02-22	75.380	75.550	74.740	75.270	63.707	1,780,100
2017-02-21	75.500	75.880	75.330	75.730	63.784	1,386,300
2017-02-17	75.030	75.210	74.470	75.210	63.346	1,547,600
2017-02-16	75.630	76.000	74.910	75.230	63.363	1,461,300
2017-02-15	75.510	76.140	75.250	75.580	63.657	1,553,900
2017-02-14	75.200	75.470	74.980	75.420	63.523	1,302,000
2017-02-13	75.290	75.760	75.220	75.440	63.539	1,268,700
2017-02-10	75.460	75.770	74.890	75.110	63.261	1,914,500
2017-02-09	75.210	75.690	75.140	75.310	63.430	2,247,200
2017-02-08	75.410	75.610	74.730	74.880	63.068	1,654,700
2017-02-07	75.950	76.490	75.620	75.710	63.767	2,229,400
2017-02-06	75.290	75.700	74.940	75.510	63.598	1,860,600
2017-02-03	74.650	75.480	74.650	75.380	63.489	1,637,000
2017-02-02	74.300	74.680	73.900	74.510	62.756	1,333,100
2017-02-01	74.910	75.130	73.650	74.620	62.849	1,613,900
2017-01-31	74.260	74.440	73.440	74.350	62.621	1,455,300
2017-01-30	74.120	74.290	72.720	74.260	62.546	1,312,400
2017-01-27	74.130	74.930	74.010	74.500	62.748	1,379,900
2017-01-26	75.290	75.550	74.590	74.730	62.941	2,554,200
2017-01-25	74.180	76.460	74.180	75.170	63.312	2,854,500
2017-01-24	70.780	72.710	70.580	71.680	60.373	3,670,900
2017-01-23	69.720	70.680	69.430	70.520	59.396	2,798,400
2017-01-20	69.840	70.260	69.410	69.920	58.890	1,528,400
2017-01-19	69.820	70.330	69.300	69.600	58.621	1,050,200
2017-01-18	69.410	69.970	69.220	69.820	58.806	1,129,800
2017-01-17	69.100	69.780	68.820	69.130	58.225	1,224,900
2017-01-13	69.130	69.850	69.130	69.610	58.629	931,300
2017-01-12	68.660	69.210	67.800	69.150	58.242	1,582,300
2017-01-11	67.510	68.530	67.470	68.520	57.711	2,437,500
2017-01-10	67.470	68.000	67.460	67.600	56.936	1,258,800
2017-01-09	68.260	68.390	66.200	67.310	56.692	2,795,500

← NewerPage 41 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.