TE Connectivity plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	61.160	61.720	61.140	61.530	49.407	1,795,000
2014-11-13	61.420	61.680	60.660	61.200	49.142	2,219,800
2014-11-12	61.670	61.750	61.430	61.560	49.431	1,499,800
2014-11-11	61.520	61.980	61.420	61.690	49.536	1,224,400
2014-11-10	61.740	62.020	61.330	61.500	49.383	2,623,500
2014-11-07	62.310	62.390	61.600	62.120	49.881	1,420,600
2014-11-06	62.270	62.590	62.010	62.150	49.905	1,417,000
2014-11-05	62.180	62.300	61.540	62.120	49.881	1,393,100
2014-11-04	61.260	61.970	61.160	61.900	49.704	1,675,900
2014-11-03	61.090	61.940	61.000	61.410	49.311	2,290,500
2014-10-31	60.300	61.430	59.990	61.130	49.086	3,079,400
2014-10-30	58.080	59.420	58.070	59.310	47.625	3,204,700
2014-10-29	57.600	58.760	57.490	58.060	46.621	3,624,000
2014-10-28	56.510	58.020	56.450	58.000	46.573	2,482,400
2014-10-27	56.140	57.880	55.600	56.360	45.256	2,170,500
2014-10-24	55.310	56.350	55.280	56.270	45.184	1,511,800
2014-10-23	55.210	55.650	54.890	55.300	44.405	1,736,200
2014-10-22	55.020	55.130	54.240	54.400	43.682	3,108,700
2014-10-21	53.920	55.160	53.830	55.100	44.244	2,139,100
2014-10-20	53.100	53.540	52.850	53.360	42.847	1,794,500
2014-10-17	52.980	54.480	52.890	53.440	42.911	2,017,600
2014-10-16	51.710	52.990	51.490	52.430	42.100	2,543,400
2014-10-15	51.370	52.600	51.030	52.470	42.132	2,779,400
2014-10-14	51.750	52.880	51.750	52.060	41.803	2,422,600
2014-10-13	51.690	52.450	51.290	51.470	41.329	3,372,900
2014-10-10	54.600	54.720	51.480	51.550	41.394	7,548,300
2014-10-09	55.960	56.050	54.680	54.800	44.003	2,094,200
2014-10-08	55.900	56.370	54.990	56.330	45.232	2,252,200
2014-10-07	56.200	56.600	55.730	55.750	44.766	4,046,100
2014-10-06	56.000	56.570	55.890	56.410	45.296	2,934,100
2014-10-03	54.870	55.790	54.770	55.690	44.718	3,085,400
2014-10-02	54.410	54.940	54.030	54.500	43.762	3,136,500
2014-10-01	55.290	55.440	54.260	54.540	43.795	3,623,600
2014-09-30	57.750	57.950	54.550	55.290	44.397	6,531,200
2014-09-29	58.300	58.510	57.840	57.870	46.468	2,362,600
2014-09-26	58.570	58.940	58.380	58.800	47.215	1,600,900
2014-09-25	59.460	59.650	58.470	58.470	46.950	3,131,100
2014-09-24	59.170	59.710	59.040	59.650	47.898	2,693,100
2014-09-23	60.390	60.560	59.310	59.320	47.633	2,411,100
2014-09-22	60.980	61.190	60.230	60.440	48.532	1,495,300
2014-09-19	61.990	62.210	60.890	60.920	48.918	2,477,600
2014-09-18	62.240	62.390	61.800	61.900	49.704	2,608,000
2014-09-17	62.280	62.740	61.680	61.860	49.672	1,708,400
2014-09-16	62.320	62.450	61.860	62.280	50.010	1,591,100
2014-09-15	63.120	63.160	62.420	62.610	50.275	2,019,500
2014-09-12	63.480	63.500	62.580	63.000	50.588	2,090,800
2014-09-11	62.350	63.690	62.130	63.580	51.053	1,526,100
2014-09-10	61.980	62.660	61.980	62.450	50.146	819,200
2014-09-09	62.510	62.770	61.930	62.010	49.793	1,044,700
2014-09-08	62.530	63.060	62.410	62.730	50.371	868,600
2014-09-05	62.990	63.190	62.480	62.620	50.283	1,477,100
2014-09-04	63.520	64.040	63.020	63.070	50.644	1,258,600
2014-09-03	62.890	63.140	62.510	63.100	50.668	1,238,100
2014-09-02	62.810	62.980	62.450	62.750	50.387	1,073,400
2014-08-29	62.180	62.780	62.120	62.680	50.331	1,446,600
2014-08-28	61.880	62.140	61.550	62.010	49.793	1,486,800
2014-08-27	62.840	63.000	61.980	62.070	49.841	1,405,900
2014-08-26	63.200	63.200	62.820	62.970	50.331	850,600
2014-08-25	62.360	63.020	62.340	62.900	50.275	1,020,100
2014-08-22	62.250	62.520	61.980	62.120	49.651	1,969,200

← NewerPage 51 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.