TE Connectivity plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-05 | 61.660 | 62.750 | 61.420 | 62.590 | 50.937 | 2,431,400 |
| 2015-08-04 | 60.880 | 61.330 | 60.750 | 61.020 | 49.659 | 2,544,700 |
| 2015-08-03 | 60.860 | 61.160 | 60.520 | 60.960 | 49.610 | 1,705,600 |
| 2015-07-31 | 60.970 | 61.280 | 60.540 | 60.920 | 49.577 | 2,318,500 |
| 2015-07-30 | 60.500 | 60.850 | 60.460 | 60.700 | 49.398 | 4,168,600 |
| 2015-07-29 | 60.700 | 61.120 | 60.580 | 60.630 | 49.341 | 2,695,500 |
| 2015-07-28 | 60.230 | 61.070 | 59.810 | 60.670 | 49.374 | 2,489,400 |
| 2015-07-27 | 60.050 | 60.570 | 59.700 | 59.850 | 48.707 | 2,390,500 |
| 2015-07-24 | 61.100 | 61.480 | 60.180 | 60.290 | 49.065 | 3,956,700 |
| 2015-07-23 | 61.700 | 62.090 | 60.900 | 61.140 | 49.757 | 3,515,800 |
| 2015-07-22 | 62.090 | 62.680 | 61.450 | 61.700 | 50.212 | 6,561,500 |
| 2015-07-21 | 62.310 | 62.930 | 62.080 | 62.370 | 50.758 | 1,823,100 |
| 2015-07-20 | 62.240 | 62.610 | 61.880 | 62.380 | 50.766 | 1,463,700 |
| 2015-07-17 | 62.920 | 62.960 | 62.020 | 62.200 | 50.619 | 2,368,900 |
| 2015-07-16 | 63.280 | 63.580 | 62.550 | 62.790 | 51.099 | 1,468,800 |
| 2015-07-15 | 63.160 | 63.240 | 62.780 | 62.890 | 51.181 | 2,051,900 |
| 2015-07-14 | 62.560 | 63.260 | 62.530 | 63.090 | 51.343 | 2,307,600 |
| 2015-07-13 | 62.760 | 62.960 | 62.380 | 62.550 | 50.904 | 1,828,500 |
| 2015-07-10 | 62.680 | 62.840 | 62.070 | 62.410 | 50.790 | 1,766,100 |
| 2015-07-09 | 62.760 | 62.890 | 61.710 | 61.730 | 50.237 | 2,066,900 |
| 2015-07-08 | 62.670 | 63.160 | 61.680 | 61.760 | 50.261 | 2,795,600 |
| 2015-07-07 | 63.710 | 63.930 | 62.530 | 63.430 | 51.620 | 3,259,300 |
| 2015-07-06 | 63.630 | 64.130 | 63.230 | 63.710 | 51.848 | 2,139,900 |
| 2015-07-02 | 64.230 | 64.690 | 64.000 | 64.360 | 52.377 | 1,395,100 |
| 2015-07-01 | 64.880 | 64.980 | 63.920 | 64.350 | 52.369 | 2,141,100 |
| 2015-06-30 | 64.700 | 64.920 | 63.510 | 64.300 | 52.328 | 4,001,800 |
| 2015-06-29 | 65.570 | 65.940 | 63.810 | 64.000 | 52.084 | 3,264,700 |
| 2015-06-26 | 66.710 | 66.780 | 65.660 | 66.120 | 53.809 | 2,763,100 |
| 2015-06-25 | 68.100 | 68.440 | 66.490 | 66.540 | 54.151 | 2,806,400 |
| 2015-06-24 | 69.540 | 69.570 | 68.070 | 68.110 | 55.429 | 1,743,700 |
| 2015-06-23 | 69.570 | 69.730 | 68.900 | 69.560 | 56.609 | 1,476,400 |
| 2015-06-22 | 69.560 | 69.600 | 69.070 | 69.360 | 56.446 | 913,500 |
| 2015-06-19 | 69.150 | 69.670 | 68.890 | 68.920 | 56.088 | 1,790,300 |
| 2015-06-18 | 68.900 | 69.820 | 68.770 | 69.670 | 56.698 | 1,327,500 |
| 2015-06-17 | 69.350 | 69.880 | 68.610 | 68.910 | 56.080 | 1,309,400 |
| 2015-06-16 | 68.080 | 69.160 | 67.950 | 69.150 | 56.275 | 1,210,300 |
| 2015-06-15 | 68.340 | 68.430 | 67.370 | 67.940 | 55.290 | 1,234,500 |
| 2015-06-12 | 68.780 | 69.190 | 68.610 | 68.810 | 55.998 | 1,148,900 |
| 2015-06-11 | 69.190 | 69.700 | 69.060 | 69.210 | 56.324 | 1,274,300 |
| 2015-06-10 | 68.350 | 69.060 | 68.080 | 68.960 | 56.121 | 1,097,600 |
| 2015-06-09 | 68.090 | 68.450 | 67.740 | 68.210 | 55.510 | 1,311,700 |
| 2015-06-08 | 68.770 | 68.980 | 68.320 | 68.330 | 55.608 | 1,159,200 |
| 2015-06-05 | 68.010 | 68.820 | 67.640 | 68.700 | 55.909 | 1,495,200 |
| 2015-06-04 | 69.200 | 69.290 | 67.960 | 68.080 | 55.404 | 1,455,100 |
| 2015-06-03 | 69.380 | 69.840 | 69.000 | 69.510 | 56.568 | 1,057,800 |
| 2015-06-02 | 68.890 | 69.810 | 68.520 | 69.190 | 56.308 | 1,508,600 |
| 2015-06-01 | 69.040 | 69.290 | 68.400 | 69.000 | 56.153 | 1,360,900 |
| 2015-05-29 | 69.680 | 69.680 | 68.900 | 69.000 | 56.153 | 2,032,800 |
| 2015-05-28 | 69.720 | 69.940 | 69.490 | 69.570 | 56.617 | 1,316,300 |
| 2015-05-27 | 69.000 | 70.000 | 68.940 | 70.000 | 56.967 | 1,585,300 |
| 2015-05-26 | 69.700 | 69.940 | 68.970 | 69.000 | 55.885 | 1,574,000 |
| 2015-05-22 | 69.940 | 70.160 | 69.790 | 69.960 | 56.662 | 1,417,200 |
| 2015-05-21 | 70.220 | 70.750 | 70.130 | 70.270 | 56.913 | 1,209,600 |
| 2015-05-20 | 70.460 | 70.780 | 70.220 | 70.390 | 57.010 | 711,300 |
| 2015-05-19 | 70.880 | 71.040 | 70.420 | 70.540 | 57.132 | 1,160,500 |
| 2015-05-18 | 70.000 | 70.780 | 69.810 | 70.680 | 57.245 | 862,900 |
| 2015-05-15 | 70.110 | 70.290 | 69.800 | 70.210 | 56.865 | 1,538,100 |
| 2015-05-14 | 69.920 | 70.250 | 69.580 | 70.120 | 56.792 | 2,138,800 |
| 2015-05-13 | 68.980 | 69.900 | 68.850 | 69.460 | 56.257 | 1,135,300 |
| 2015-05-12 | 68.860 | 69.070 | 68.450 | 68.790 | 55.714 | 996,500 |
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.