TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	56.750	57.200	55.920	56.220	46.252	3,723,600
2016-01-26	59.730	60.060	56.800	57.020	46.910	3,728,100
2016-01-25	58.000	58.170	56.330	56.370	46.376	2,014,300
2016-01-22	58.400	58.840	57.740	58.000	47.717	4,071,900
2016-01-21	57.050	58.270	56.220	57.320	47.157	4,978,800
2016-01-20	59.010	59.010	55.610	56.300	46.318	5,993,500
2016-01-19	55.710	55.960	54.870	55.380	45.561	4,905,900
2016-01-15	56.100	56.190	54.660	55.080	45.314	5,032,300
2016-01-14	57.000	58.000	56.270	57.440	47.256	4,248,200
2016-01-13	58.520	59.210	57.070	57.110	46.984	3,361,400
2016-01-12	58.530	58.640	57.620	58.460	48.095	2,904,100
2016-01-11	58.600	59.020	57.340	57.920	47.651	3,622,100
2016-01-08	59.000	59.370	58.030	58.150	47.840	3,437,500
2016-01-07	60.770	61.040	58.700	58.790	48.367	4,167,300
2016-01-06	62.470	62.800	61.940	62.080	51.073	3,449,400
2016-01-05	63.440	63.790	62.840	63.270	52.052	2,532,800
2016-01-04	63.470	63.670	62.530	63.440	52.192	2,872,200
2015-12-31	65.130	65.430	64.610	64.610	53.155	2,226,400
2015-12-30	65.740	66.040	65.440	65.490	53.879	1,902,400
2015-12-29	65.650	66.090	65.420	65.750	54.092	2,416,200
2015-12-28	65.140	65.630	64.980	65.210	53.648	2,491,500
2015-12-24	65.240	65.800	65.090	65.290	53.714	1,454,100
2015-12-23	64.740	65.340	64.480	65.250	53.681	1,564,500
2015-12-22	63.850	64.580	63.510	64.390	52.974	1,816,700
2015-12-21	63.290	63.860	63.080	63.610	52.332	2,209,900
2015-12-18	63.010	63.620	62.590	62.750	51.624	6,282,800
2015-12-17	64.230	64.580	63.390	63.390	52.151	2,094,300
2015-12-16	63.660	64.360	62.990	64.190	52.809	1,854,500
2015-12-15	63.360	63.860	63.080	63.270	52.052	2,749,600
2015-12-14	63.220	63.460	62.260	62.670	51.559	3,278,600
2015-12-11	63.340	63.690	62.910	63.000	51.830	2,258,400
2015-12-10	63.980	64.600	63.940	64.070	52.710	2,583,900
2015-12-09	64.720	65.430	63.990	64.270	52.875	2,879,400
2015-12-08	65.530	65.690	64.980	65.120	53.574	2,581,100
2015-12-07	66.360	66.630	65.970	66.250	54.504	2,589,400
2015-12-04	66.230	66.580	65.900	66.410	54.635	4,157,500
2015-12-03	67.280	67.280	65.770	66.010	54.306	2,742,700
2015-12-02	67.500	67.730	66.460	66.670	54.849	2,706,400
2015-12-01	67.200	67.910	67.200	67.600	55.614	2,089,500
2015-11-30	67.490	67.570	67.060	67.090	55.195	2,918,000
2015-11-27	66.820	67.720	66.660	67.340	55.401	1,502,700
2015-11-25	67.340	67.580	66.760	66.780	54.940	2,458,300
2015-11-24	66.810	67.610	66.710	67.390	55.442	2,004,000
2015-11-23	67.550	67.990	67.010	67.510	55.269	1,459,800
2015-11-20	67.450	67.800	67.320	67.610	55.351	1,980,100
2015-11-19	66.830	67.390	66.560	67.090	54.925	1,414,600
2015-11-18	65.440	66.840	65.070	66.710	54.614	1,822,200
2015-11-17	64.800	65.960	64.800	65.110	53.304	1,995,500
2015-11-16	64.800	65.630	64.750	65.580	53.689	2,170,600
2015-11-13	65.040	65.470	64.500	64.830	53.075	2,149,000
2015-11-12	65.730	66.240	65.030	65.040	53.247	2,438,700
2015-11-11	65.810	66.340	65.520	66.170	54.172	1,989,100
2015-11-10	65.590	66.080	64.920	65.500	53.623	2,734,200
2015-11-09	66.240	66.520	65.760	65.950	53.992	2,886,800
2015-11-06	66.460	66.990	66.080	66.550	54.483	2,045,700
2015-11-05	66.200	66.770	65.820	66.690	54.598	2,105,100
2015-11-04	65.880	66.540	65.720	66.280	54.262	1,858,900
2015-11-03	65.310	66.020	65.240	65.780	53.853	1,975,600
2015-11-02	64.440	65.710	64.440	65.570	53.681	2,008,200
2015-10-30	64.180	64.920	63.990	64.440	52.756	2,615,600

← NewerPage 46 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.