TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	63.650	63.920	62.500	62.750	52.558	1,159,300
2016-10-10	64.240	64.630	63.730	63.760	53.404	578,500
2016-10-07	64.660	64.740	63.630	63.920	53.538	1,285,500
2016-10-06	64.440	64.930	63.970	64.790	54.267	1,270,900
2016-10-05	64.110	64.980	63.830	64.650	54.150	1,266,700
2016-10-04	63.670	64.460	63.390	63.750	53.396	1,089,200
2016-10-03	64.170	64.350	63.480	63.590	53.262	1,173,400
2016-09-30	63.680	64.600	63.530	64.380	53.924	1,602,000
2016-09-29	63.940	64.440	63.190	63.310	53.027	1,025,100
2016-09-28	64.690	64.860	63.940	64.310	53.865	961,100
2016-09-27	63.480	64.550	63.140	64.540	54.058	1,179,400
2016-09-26	63.520	63.870	63.330	63.490	53.178	906,200
2016-09-23	64.170	64.210	63.800	63.880	53.505	1,235,600
2016-09-22	64.070	64.540	63.990	64.410	53.949	1,944,000
2016-09-21	63.300	64.000	62.930	63.910	53.530	1,851,100
2016-09-20	62.590	63.120	62.430	62.950	52.726	2,476,900
2016-09-19	61.910	62.680	61.800	62.290	52.173	1,730,200
2016-09-16	61.540	61.700	60.960	61.500	51.511	1,927,300
2016-09-15	60.810	62.000	60.770	61.890	51.838	1,220,800
2016-09-14	60.810	61.330	60.600	60.820	50.942	1,258,600
2016-09-13	61.210	61.670	60.600	60.860	50.975	1,283,800
2016-09-12	60.610	61.860	60.380	61.620	51.612	1,243,300
2016-09-09	62.240	62.420	60.780	60.980	51.076	1,498,200
2016-09-08	62.990	63.050	62.670	62.770	52.575	1,359,400
2016-09-07	62.800	63.250	62.750	63.250	52.977	1,428,800
2016-09-06	63.560	63.560	62.570	62.720	52.533	1,632,400
2016-09-02	63.500	63.750	63.280	63.640	53.304	943,800
2016-09-01	63.280	63.750	62.790	63.180	52.918	1,242,800
2016-08-31	63.360	63.640	63.180	63.570	53.245	1,768,100
2016-08-30	63.490	64.020	63.300	63.440	53.136	1,713,200
2016-08-29	63.460	63.900	63.250	63.400	53.103	1,193,800
2016-08-26	63.500	64.150	63.280	63.540	53.220	1,644,500
2016-08-25	62.930	63.410	62.750	63.330	53.044	1,663,800
2016-08-24	62.960	63.390	62.910	63.100	52.851	2,297,000
2016-08-23	63.200	63.500	63.100	63.280	52.692	1,629,200
2016-08-22	62.490	62.930	62.230	62.900	52.376	1,934,800
2016-08-19	61.550	62.910	61.460	62.860	52.343	2,042,300
2016-08-18	61.430	61.840	61.220	61.820	51.477	1,481,300
2016-08-17	60.830	61.560	60.520	61.430	51.152	1,465,600
2016-08-16	61.220	61.220	60.600	60.710	50.552	1,161,900
2016-08-15	60.080	61.460	60.080	61.210	50.969	1,197,700
2016-08-12	60.020	60.150	59.620	59.990	49.953	778,900
2016-08-11	59.850	60.290	59.730	60.070	50.019	1,493,300
2016-08-10	59.600	59.830	59.370	59.730	49.736	1,518,800
2016-08-09	59.250	59.520	59.040	59.460	49.511	1,353,900
2016-08-08	59.210	59.510	58.910	59.140	49.245	978,600
2016-08-05	58.490	59.050	58.330	58.980	49.112	1,693,400
2016-08-04	58.330	58.570	58.000	58.130	48.404	987,500
2016-08-03	58.140	58.560	58.060	58.300	48.546	1,789,500
2016-08-02	60.030	60.110	57.850	58.050	48.337	2,210,900
2016-08-01	60.360	60.650	60.020	60.120	50.061	1,161,900
2016-07-29	60.560	60.760	60.000	60.280	50.194	2,034,900
2016-07-28	61.150	61.320	60.280	60.550	50.419	1,255,100
2016-07-27	61.680	61.960	61.060	61.290	51.035	1,205,600
2016-07-26	61.440	61.700	61.070	61.410	51.135	1,493,900
2016-07-25	61.290	61.620	61.170	61.330	51.069	1,465,400
2016-07-22	61.510	61.650	61.030	61.270	51.019	1,583,900
2016-07-21	61.710	62.170	61.240	61.540	51.243	1,907,800
2016-07-20	59.030	62.140	59.030	61.870	51.518	2,489,300
2016-07-19	59.640	59.980	59.340	59.590	49.620	2,226,700

← NewerPage 43 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.