TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	59.840	60.370	59.660	59.710	49.720	1,691,200
2016-07-15	60.050	60.160	59.570	60.060	50.011	1,294,200
2016-07-14	59.610	59.790	59.160	59.580	49.611	1,598,900
2016-07-13	59.370	59.410	58.750	59.000	49.128	1,706,900
2016-07-12	58.560	59.360	58.480	59.190	49.287	1,389,600
2016-07-11	57.830	58.410	57.630	58.210	48.471	1,242,500
2016-07-08	56.680	57.750	56.530	57.530	47.904	1,496,000
2016-07-07	55.600	56.640	55.600	56.420	46.980	1,490,500
2016-07-06	55.470	55.720	54.780	55.520	46.231	1,641,500
2016-07-05	56.420	56.490	55.460	55.750	46.422	1,551,100
2016-07-01	57.110	57.510	56.760	56.820	47.313	1,631,600
2016-06-30	56.200	57.110	55.900	57.110	47.555	2,122,000
2016-06-29	55.800	56.400	55.330	56.090	46.705	2,040,400
2016-06-28	55.450	55.680	54.890	55.310	46.056	2,071,500
2016-06-27	56.670	56.740	54.540	54.830	45.656	3,374,900
2016-06-24	59.960	60.710	57.270	57.320	47.730	4,832,100
2016-06-23	62.610	63.000	62.300	63.000	52.459	1,057,000
2016-06-22	61.710	62.330	61.520	61.940	51.577	1,300,700
2016-06-21	61.580	61.830	61.250	61.770	51.435	1,374,200
2016-06-20	61.440	62.220	61.300	61.490	51.202	1,326,800
2016-06-17	60.350	60.720	60.030	60.620	50.477	3,253,500
2016-06-16	59.720	60.390	59.370	60.280	50.194	1,251,400
2016-06-15	60.550	60.740	60.100	60.140	50.078	1,188,900
2016-06-14	60.280	60.670	60.130	60.400	50.294	1,184,600
2016-06-13	61.260	61.540	60.510	60.530	50.402	1,260,100
2016-06-10	61.680	61.840	61.170	61.370	51.102	1,134,000
2016-06-09	62.200	62.620	61.990	62.270	51.851	1,324,400
2016-06-08	62.040	62.600	61.780	62.470	52.018	1,678,900
2016-06-07	61.090	62.170	61.000	62.070	51.685	2,292,300
2016-06-06	60.500	61.040	60.110	60.940	50.744	1,485,800
2016-06-03	59.960	60.380	59.590	60.260	50.178	1,430,400
2016-06-02	59.560	60.220	59.560	60.170	50.103	1,184,000
2016-06-01	59.750	60.170	58.830	59.610	49.636	2,448,200
2016-05-31	59.570	60.090	59.460	60.000	49.961	2,299,900
2016-05-27	59.350	59.650	58.970	59.640	49.661	964,600
2016-05-26	58.960	59.310	58.720	59.160	49.262	1,194,500
2016-05-25	58.820	59.180	58.450	59.030	49.153	1,399,700
2016-05-24	58.180	59.140	57.800	59.050	48.862	1,536,000
2016-05-23	57.990	58.020	57.590	57.920	47.927	1,633,600
2016-05-20	57.940	58.340	57.680	57.830	47.852	2,110,900
2016-05-19	57.840	58.320	57.440	57.750	47.786	1,395,900
2016-05-18	58.190	58.770	57.830	58.200	48.159	1,210,900
2016-05-17	58.280	58.660	57.900	58.290	48.233	1,931,500
2016-05-16	57.670	58.730	57.520	58.380	48.308	1,495,600
2016-05-13	58.610	59.090	57.700	57.740	47.778	1,330,200
2016-05-12	59.250	59.270	58.290	58.720	48.589	1,669,600
2016-05-11	59.130	59.620	58.910	58.960	48.787	1,000,800
2016-05-10	59.220	59.710	58.970	59.400	49.152	1,509,200
2016-05-09	58.430	59.440	58.430	58.940	48.771	1,523,800
2016-05-06	59.020	59.480	58.640	59.330	49.094	1,969,900
2016-05-05	59.420	59.850	58.980	59.390	49.143	1,676,300
2016-05-04	59.430	60.030	59.000	59.340	49.102	3,433,800
2016-05-03	59.490	60.130	59.120	59.750	49.441	2,186,700
2016-05-02	59.470	59.890	59.070	59.800	49.483	1,251,300
2016-04-29	60.000	60.000	58.960	59.480	49.218	1,587,500
2016-04-28	60.470	60.860	59.970	60.120	49.747	1,395,500
2016-04-27	60.570	61.170	60.450	60.950	50.434	1,486,200
2016-04-26	60.490	60.940	60.410	60.810	50.318	1,874,900
2016-04-25	61.000	61.210	60.120	60.190	49.805	1,601,200
2016-04-22	60.680	61.860	60.680	61.220	50.658	1,671,800

← NewerPage 44 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.