TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	68.110	68.610	67.720	68.300	57.526	1,178,500
2017-01-05	68.720	68.970	67.760	67.840	57.138	1,491,300
2017-01-04	67.800	69.140	67.710	68.670	57.837	2,208,900
2017-01-03	69.600	69.900	68.460	68.960	58.082	1,941,400
2016-12-30	70.270	70.520	69.000	69.280	58.351	1,145,800
2016-12-29	69.990	70.440	69.690	70.050	59.000	566,300
2016-12-28	70.750	70.780	69.890	70.000	58.958	889,000
2016-12-27	70.840	71.030	70.380	70.550	59.421	886,600
2016-12-23	70.720	70.790	70.320	70.620	59.480	506,200
2016-12-22	70.590	70.760	69.970	70.600	59.463	979,500
2016-12-21	70.870	71.210	70.650	70.660	59.513	633,600
2016-12-20	70.740	70.970	70.120	70.830	59.657	756,400
2016-12-19	69.980	70.580	69.820	70.440	59.328	1,099,400
2016-12-16	70.860	70.890	69.660	69.740	58.739	1,954,100
2016-12-15	70.480	71.080	69.980	70.690	59.539	954,100
2016-12-14	71.440	71.870	70.500	70.620	59.480	1,074,600
2016-12-13	71.180	71.820	70.910	71.600	60.305	1,281,700
2016-12-12	70.740	71.230	70.500	70.870	59.690	967,900
2016-12-09	70.740	70.980	70.290	70.750	59.589	819,200
2016-12-08	70.410	70.740	70.210	70.600	59.463	1,192,100
2016-12-07	69.050	70.550	68.850	70.460	59.345	1,732,900
2016-12-06	69.590	69.880	68.750	69.040	58.149	3,723,500
2016-12-05	68.160	69.640	67.900	69.390	58.444	2,999,200
2016-12-02	66.980	67.690	66.880	67.580	56.919	923,800
2016-12-01	67.520	67.880	66.530	66.850	56.304	1,555,200
2016-11-30	67.830	69.400	67.340	67.640	56.970	1,780,300
2016-11-29	67.640	67.930	67.130	67.220	56.616	1,355,500
2016-11-28	67.630	68.140	67.600	67.700	57.020	1,123,500
2016-11-25	67.660	68.000	67.330	68.000	57.273	434,500
2016-11-23	66.810	67.370	66.670	67.350	56.726	1,111,600
2016-11-22	66.170	67.000	66.140	66.920	56.363	1,258,100
2016-11-21	67.000	67.310	66.540	66.750	55.909	1,092,400
2016-11-18	67.070	67.080	66.510	66.670	55.842	1,077,300
2016-11-17	66.810	67.300	66.460	67.170	56.260	1,170,200
2016-11-16	66.900	67.350	66.480	66.820	55.967	1,360,200
2016-11-15	66.870	67.430	66.470	67.250	56.327	1,705,100
2016-11-14	67.100	67.500	66.450	66.740	55.900	2,098,300
2016-11-11	66.410	67.010	66.130	66.900	56.034	1,428,600
2016-11-10	66.370	67.440	66.110	66.770	55.925	1,678,200
2016-11-09	64.320	66.240	63.430	65.950	55.239	1,829,800
2016-11-08	64.500	65.610	64.460	65.350	54.736	1,133,900
2016-11-07	63.380	64.740	63.320	64.710	54.200	1,194,700
2016-11-04	62.410	63.120	62.220	62.630	52.458	808,700
2016-11-03	62.920	63.440	62.290	62.410	52.274	1,476,600
2016-11-02	64.240	65.470	62.870	62.920	52.701	2,704,300
2016-11-01	63.050	63.500	62.540	63.290	53.011	2,895,700
2016-10-31	62.640	62.960	62.250	62.870	52.659	1,517,300
2016-10-28	62.260	62.860	62.050	62.360	52.232	931,000
2016-10-27	62.910	63.200	62.030	62.140	52.047	1,022,800
2016-10-26	61.730	63.270	61.540	62.790	52.592	1,263,100
2016-10-25	62.820	62.820	61.300	61.900	51.846	1,486,900
2016-10-24	62.320	62.880	62.320	62.820	52.617	1,220,800
2016-10-21	61.550	62.040	61.070	61.780	51.746	933,600
2016-10-20	61.900	62.150	61.540	62.050	51.972	831,400
2016-10-19	61.450	62.170	61.040	61.970	51.905	950,900
2016-10-18	61.680	61.790	61.080	61.290	51.335	1,180,300
2016-10-17	61.140	61.350	60.880	61.030	51.118	1,020,800
2016-10-14	61.790	62.100	61.070	61.110	51.185	968,500
2016-10-13	61.640	61.780	60.590	61.350	51.386	1,046,900
2016-10-12	62.680	62.930	62.070	62.190	52.089	904,300

← NewerPage 42 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.