TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	60.680	61.860	60.680	61.220	50.658	1,671,800
2016-04-21	61.190	61.470	60.440	61.100	50.558	2,074,000
2016-04-20	62.210	62.650	60.370	61.440	50.840	3,949,400
2016-04-19	63.950	63.950	63.430	63.690	52.701	1,826,400
2016-04-18	63.290	63.680	63.160	63.640	52.660	1,215,100
2016-04-15	63.300	63.560	62.980	63.480	52.528	1,702,200
2016-04-14	63.180	63.380	62.480	63.330	52.404	1,348,800
2016-04-13	63.050	63.520	62.920	63.260	52.346	2,280,400
2016-04-12	62.170	62.970	61.940	62.640	51.833	1,632,900
2016-04-11	61.770	62.560	61.440	61.950	51.262	1,709,800
2016-04-08	61.580	62.320	61.160	61.430	50.831	1,137,900
2016-04-07	61.180	61.350	60.470	60.850	50.351	1,348,500
2016-04-06	60.810	61.660	60.450	61.610	50.980	1,118,100
2016-04-05	60.760	61.380	60.530	60.850	50.351	1,735,700
2016-04-04	61.970	62.040	61.000	61.270	50.699	1,158,300
2016-04-01	61.630	62.170	61.220	62.050	51.344	1,625,400
2016-03-31	61.280	62.070	61.070	61.920	51.237	1,566,400
2016-03-30	61.270	61.730	60.800	61.180	50.624	1,144,800
2016-03-29	60.350	60.940	59.850	60.920	50.409	2,748,000
2016-03-28	61.160	61.640	60.920	61.030	50.500	858,900
2016-03-24	60.730	60.970	60.300	60.960	50.442	859,300
2016-03-23	61.540	61.540	60.950	61.020	50.492	990,600
2016-03-22	61.670	62.270	61.350	61.710	51.063	1,256,200
2016-03-21	62.090	62.200	61.590	61.810	51.146	1,234,800
2016-03-18	60.980	62.420	60.890	62.230	51.493	5,630,200
2016-03-17	59.650	60.940	59.200	60.790	50.302	2,009,400
2016-03-16	59.100	59.670	58.970	59.480	49.218	1,389,100
2016-03-15	58.940	59.270	58.570	59.150	48.945	1,454,400
2016-03-14	59.430	59.750	59.040	59.370	49.127	1,813,000
2016-03-11	59.490	59.990	59.420	59.720	49.416	1,486,700
2016-03-10	59.720	59.860	58.250	59.000	48.821	1,554,500
2016-03-09	59.590	59.960	59.330	59.480	49.218	2,079,900
2016-03-08	60.290	60.850	59.270	59.400	49.152	2,058,400
2016-03-07	59.610	60.650	58.900	60.600	50.145	1,723,700
2016-03-04	60.490	60.820	59.850	60.060	49.698	1,562,500
2016-03-03	59.510	60.510	59.230	60.480	50.045	2,516,600
2016-03-02	58.450	59.350	58.240	59.280	49.052	2,667,900
2016-03-01	57.490	59.020	57.310	58.900	48.738	2,484,600
2016-02-29	57.470	58.000	56.860	56.920	47.099	3,919,000
2016-02-26	57.590	58.000	57.420	57.660	47.712	2,119,500
2016-02-25	56.970	57.430	56.770	57.410	47.505	1,983,600
2016-02-24	56.310	57.310	55.670	57.040	47.199	3,347,300
2016-02-23	57.840	58.220	57.000	57.270	47.116	3,446,100
2016-02-22	57.920	58.520	57.730	58.180	47.865	2,613,700
2016-02-19	57.160	57.720	56.560	57.610	47.396	3,111,700
2016-02-18	57.030	57.560	56.910	57.180	47.042	2,208,900
2016-02-17	55.670	56.920	55.650	56.740	46.680	2,524,400
2016-02-16	55.180	55.710	54.890	55.500	45.660	3,235,800
2016-02-12	54.020	54.950	53.900	54.490	44.829	3,519,800
2016-02-11	52.450	53.790	52.390	53.660	44.146	4,585,300
2016-02-10	52.750	53.590	52.670	53.140	43.718	2,750,500
2016-02-09	51.710	52.760	51.700	52.270	43.003	3,999,800
2016-02-08	53.400	53.480	51.890	52.400	43.109	3,325,700
2016-02-05	54.550	55.330	53.670	53.880	44.327	3,651,400
2016-02-04	53.820	55.000	53.420	54.900	45.166	5,593,900
2016-02-03	54.970	55.740	53.560	53.800	44.261	5,710,100
2016-02-02	56.120	56.480	54.660	54.810	45.092	3,829,200
2016-02-01	56.810	57.720	56.540	57.210	47.067	4,870,800
2016-01-29	56.000	57.170	55.940	57.160	47.026	5,767,100
2016-01-28	56.920	56.990	55.550	55.900	45.989	3,346,900

← NewerPage 45 of 79 · 4,732 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.