TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	63.170	64.240	62.770	64.040	52.428	2,668,400
2015-10-28	62.800	63.300	61.830	63.230	51.765	3,909,000
2015-10-27	63.090	63.480	62.000	62.440	51.118	4,564,500
2015-10-26	63.880	64.190	63.510	63.830	52.256	1,780,200
2015-10-23	63.890	63.950	63.510	63.860	52.281	2,370,200
2015-10-22	61.720	63.760	61.330	63.400	51.904	2,616,800
2015-10-21	63.390	63.500	61.140	61.180	50.087	4,011,500
2015-10-20	63.210	64.000	63.200	63.890	52.305	1,487,400
2015-10-19	63.010	63.490	63.010	63.380	51.888	1,554,400
2015-10-16	63.220	63.480	63.060	63.360	51.871	2,428,200
2015-10-15	62.140	63.150	61.930	63.140	51.691	1,840,300
2015-10-14	61.480	62.100	61.410	61.860	50.643	2,745,100
2015-10-13	61.650	62.000	61.480	61.560	50.398	2,116,000
2015-10-12	61.710	62.150	61.580	61.950	50.717	1,877,100
2015-10-09	61.870	62.360	61.680	61.800	50.594	2,050,200
2015-10-08	61.860	62.180	61.410	61.900	50.676	2,751,800
2015-10-07	62.220	62.570	61.280	61.870	50.652	2,355,900
2015-10-06	61.840	62.050	61.310	61.880	50.660	2,196,600
2015-10-05	60.460	62.080	60.380	61.800	50.594	2,036,100
2015-10-02	58.750	59.990	58.570	59.990	49.112	2,724,300
2015-10-01	59.760	60.330	58.700	59.470	48.687	2,557,100
2015-09-30	58.440	59.960	58.290	59.890	49.031	2,985,300
2015-09-29	56.910	57.700	56.750	57.600	47.156	3,072,900
2015-09-28	58.200	58.340	56.770	56.850	46.542	2,988,900
2015-09-25	59.110	59.690	58.010	58.420	47.827	2,460,300
2015-09-24	58.190	58.620	57.110	58.400	47.811	2,558,800
2015-09-23	59.050	59.410	58.490	58.810	48.146	1,838,300
2015-09-22	60.300	60.520	58.720	59.140	48.417	2,973,300
2015-09-21	61.540	62.180	61.110	61.350	50.226	2,087,700
2015-09-18	61.410	61.830	61.020	61.350	50.226	3,813,000
2015-09-17	62.470	63.250	62.170	62.360	51.053	2,603,200
2015-09-16	61.570	62.820	61.340	62.760	51.380	2,226,400
2015-09-15	60.930	61.820	60.760	61.660	50.480	1,645,800
2015-09-14	60.760	60.830	60.360	60.730	49.718	2,142,600
2015-09-11	59.740	60.810	59.550	60.760	49.743	1,937,700
2015-09-10	59.360	60.660	59.280	60.230	49.309	2,010,700
2015-09-09	60.880	61.040	59.510	59.610	48.801	1,702,200
2015-09-08	58.900	60.310	58.250	60.280	49.350	1,838,500
2015-09-04	58.400	58.610	57.840	58.230	47.672	2,420,500
2015-09-03	59.480	60.080	59.060	59.140	48.417	1,887,000
2015-09-02	58.700	59.040	57.980	59.040	48.335	2,244,300
2015-09-01	58.050	58.610	57.540	57.910	47.410	3,042,200
2015-08-31	59.010	60.000	58.790	59.290	48.539	2,556,200
2015-08-28	58.550	59.420	58.550	59.240	48.498	2,819,900
2015-08-27	57.460	58.640	57.090	58.070	47.541	2,262,000
2015-08-26	57.750	57.900	55.230	56.880	46.566	3,454,200
2015-08-25	58.030	58.030	55.490	55.530	45.191	2,545,200
2015-08-24	54.820	58.340	54.320	56.240	45.769	4,498,200
2015-08-21	60.120	60.670	58.730	58.770	47.828	2,427,500
2015-08-20	61.760	61.980	60.840	60.870	49.537	2,398,600
2015-08-19	62.120	62.900	61.620	62.380	50.766	1,628,000
2015-08-18	62.410	62.610	62.080	62.360	50.749	1,441,800
2015-08-17	62.250	62.710	61.760	62.540	50.896	1,001,300
2015-08-14	61.700	62.600	61.660	62.530	50.888	1,097,700
2015-08-13	62.540	63.090	61.820	61.850	50.334	1,659,100
2015-08-12	62.380	62.690	61.450	62.580	50.928	1,760,700
2015-08-11	63.350	63.620	62.730	62.780	51.091	2,479,300
2015-08-10	62.330	64.070	62.280	64.060	52.133	2,302,700
2015-08-07	61.500	62.050	61.350	61.910	50.383	1,137,700
2015-08-06	62.410	62.620	61.600	61.630	50.155	2,005,300

← NewerPage 47 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.