TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	68.720	69.620	68.670	69.490	56.281	1,514,500
2015-05-08	68.940	69.160	68.710	68.910	55.812	1,727,200
2015-05-07	67.720	68.600	67.530	68.350	55.358	1,152,600
2015-05-06	68.300	68.620	67.430	67.780	54.896	1,477,300
2015-05-05	69.030	69.710	68.070	68.080	55.139	2,117,200
2015-05-04	68.080	69.270	68.070	69.200	56.046	1,830,300
2015-05-01	66.940	68.090	66.810	68.070	55.131	1,585,800
2015-04-30	67.420	67.440	66.190	66.550	53.900	1,913,200
2015-04-29	67.940	68.300	67.250	67.650	54.791	1,734,900
2015-04-28	68.760	69.140	67.880	68.320	55.334	2,111,400
2015-04-27	69.320	69.330	68.530	68.850	55.763	1,793,400
2015-04-24	69.790	70.130	68.430	68.840	55.755	1,931,600
2015-04-23	69.620	69.790	68.620	68.750	55.682	2,173,600
2015-04-22	66.890	70.280	66.640	70.140	56.808	4,068,300
2015-04-21	70.760	70.980	69.870	70.010	56.703	1,587,500
2015-04-20	70.190	70.720	70.150	70.630	57.205	1,375,900
2015-04-17	70.050	70.050	69.150	69.780	56.516	1,722,200
2015-04-16	70.440	70.940	70.290	70.530	57.124	1,607,800
2015-04-15	70.280	71.070	70.160	70.810	57.350	1,729,900
2015-04-14	70.210	70.580	69.840	70.140	56.808	1,565,700
2015-04-13	70.730	71.100	70.280	70.300	56.937	866,000
2015-04-10	70.890	71.110	70.700	71.000	57.504	861,300
2015-04-09	70.740	71.220	70.430	70.910	57.431	1,169,300
2015-04-08	71.160	71.470	70.430	70.750	57.302	1,542,000
2015-04-07	71.060	71.340	70.560	70.940	57.456	1,182,600
2015-04-06	70.450	71.460	70.130	71.160	57.634	1,448,500
2015-04-02	71.230	71.540	70.670	70.670	57.237	1,523,900
2015-04-01	71.690	71.700	70.550	71.080	57.569	1,525,600
2015-03-31	71.630	72.100	71.370	71.620	58.007	1,780,900
2015-03-30	71.080	72.040	71.020	71.730	58.096	1,079,000
2015-03-27	70.630	71.050	69.930	70.540	57.132	1,135,900
2015-03-26	70.150	70.740	69.640	70.610	57.188	1,635,100
2015-03-25	72.420	72.630	70.590	70.590	57.172	1,498,800
2015-03-24	73.020	73.020	72.430	72.430	58.663	956,100
2015-03-23	73.450	73.560	72.940	73.070	59.181	1,105,500
2015-03-20	72.690	73.730	72.540	73.420	59.464	1,658,800
2015-03-19	73.040	73.160	72.310	72.390	58.630	1,435,100
2015-03-18	72.030	73.460	71.540	73.320	59.383	1,357,000
2015-03-17	72.470	72.490	71.720	72.050	58.355	1,390,300
2015-03-16	71.490	72.890	71.480	72.690	58.873	1,485,400
2015-03-13	71.720	72.040	70.550	71.040	57.537	1,708,900
2015-03-12	71.180	71.920	70.980	71.710	58.079	2,200,500
2015-03-11	71.490	71.610	70.970	71.060	57.553	1,660,100
2015-03-10	71.780	72.030	71.200	71.450	57.869	2,649,700
2015-03-09	71.980	72.260	71.760	72.130	58.420	1,200,700
2015-03-06	72.350	72.760	71.740	72.070	58.371	1,760,200
2015-03-05	72.980	72.990	72.320	72.520	58.735	1,045,300
2015-03-04	72.700	73.060	72.010	72.710	58.889	1,851,200
2015-03-03	72.620	73.090	72.250	73.040	59.157	1,675,600
2015-03-02	72.130	73.000	71.950	72.950	59.084	1,339,300
2015-02-27	72.130	72.380	71.900	72.130	58.420	1,859,900
2015-02-26	72.290	72.730	72.200	72.380	58.622	1,688,400
2015-02-25	70.820	72.200	70.820	72.160	58.444	1,777,100
2015-02-24	71.340	72.140	70.870	71.880	57.982	1,527,600
2015-02-23	70.830	71.370	70.420	71.360	57.563	1,252,300
2015-02-20	70.960	71.530	70.360	71.430	57.619	1,498,100
2015-02-19	70.630	71.310	70.340	71.000	57.272	1,102,700
2015-02-18	70.790	71.000	70.540	70.790	57.103	1,011,000
2015-02-17	70.710	71.250	70.620	71.040	57.305	1,142,500
2015-02-13	70.360	70.880	70.040	70.760	57.079	1,878,000

← NewerPage 49 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.