Teleflex Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	169.29	169.29	169.29	169.29	164.70	0
2022-03-31	166.60	169.29	166.60	169.29	164.70	2
2022-03-30	166.60	166.60	166.60	166.60	162.08	29
2022-03-29	161.28	161.28	161.28	161.28	156.91	0
2022-03-28	161.28	161.28	161.28	161.28	156.91	0
2022-03-25	161.28	161.28	161.28	161.28	156.91	0
2022-03-24	161.28	161.28	161.28	161.28	156.91	1
2022-03-23	159.30	159.30	159.30	159.30	154.98	30
2022-03-22	172.55	172.55	171.00	171.00	166.37	21
2022-03-21	173.00	173.00	173.00	173.00	168.31	0
2022-03-18	173.00	173.00	173.00	173.00	168.31	0
2022-03-17	173.00	173.00	173.00	173.00	168.31	0
2022-03-16	173.00	173.00	173.00	173.00	168.31	0
2022-03-15	173.00	173.00	173.00	173.00	168.31	0
2022-03-14	173.00	173.00	173.00	173.00	168.31	0
2022-03-11	173.00	173.00	173.00	173.00	168.31	0
2022-03-10	173.00	173.00	173.00	173.00	168.31	0
2022-03-09	173.00	173.00	173.00	173.00	168.31	0
2022-03-08	173.00	173.00	173.00	173.00	168.31	20
2022-03-07	172.80	172.80	172.80	172.80	168.12	0
2022-03-04	172.80	172.80	172.80	172.80	168.12	0
2022-03-03	172.80	172.80	172.80	172.80	167.95	0
2022-03-02	172.80	172.80	172.80	172.80	167.95	0
2022-02-25	172.80	172.80	172.80	172.80	167.95	0
2022-02-24	172.80	172.80	172.80	172.80	167.95	30
2022-02-23	174.00	174.00	174.00	174.00	169.11	0
2022-02-22	174.00	174.00	174.00	174.00	169.11	0
2022-02-21	174.00	174.00	174.00	174.00	169.11	0
2022-02-18	174.00	174.00	174.00	174.00	169.11	0
2022-02-17	174.00	174.00	174.00	174.00	169.11	0
2022-02-16	174.00	174.00	174.00	174.00	169.11	0
2022-02-15	174.00	174.00	174.00	174.00	169.11	0
2022-02-14	174.00	174.00	174.00	174.00	169.11	0
2022-02-11	174.00	174.00	174.00	174.00	169.11	0
2022-02-10	174.00	174.00	174.00	174.00	169.11	0
2022-02-09	174.00	174.00	174.00	174.00	169.11	3
2022-02-08	172.40	172.40	172.40	172.40	167.56	0
2022-02-07	172.40	172.40	172.40	172.40	167.56	0
2022-02-04	172.40	172.40	172.40	172.40	167.56	0
2022-02-03	172.40	172.40	172.40	172.40	167.56	0
2022-02-02	172.40	172.40	172.40	172.40	167.56	0
2022-02-01	172.40	172.40	172.40	172.40	167.56	0
2022-01-31	172.40	172.40	172.40	172.40	167.56	0
2022-01-28	172.40	172.40	172.40	172.40	167.56	0
2022-01-27	172.40	172.40	172.40	172.40	167.56	0
2022-01-26	172.40	172.40	172.40	172.40	167.56	0
2022-01-25	172.40	172.40	172.40	172.40	167.56	0
2022-01-24	172.40	172.40	172.40	172.40	167.56	0
2022-01-21	172.40	172.40	172.40	172.40	167.56	0
2022-01-20	172.40	172.40	172.40	172.40	167.56	0
2022-01-19	172.40	172.40	172.40	172.40	167.56	0
2022-01-18	172.40	172.40	172.40	172.40	167.56	0
2022-01-17	172.40	172.40	172.40	172.40	167.56	0
2022-01-14	172.40	172.40	172.40	172.40	167.56	0
2022-01-13	172.40	172.40	172.40	172.40	167.56	0
2022-01-12	172.40	172.40	172.40	172.40	167.56	0
2022-01-11	172.40	172.40	172.40	172.40	167.56	0
2022-01-10	172.40	172.40	172.40	172.40	167.56	0
2022-01-07	172.40	172.40	172.40	172.40	167.56	0
2022-01-06	172.40	172.40	172.40	172.40	167.56	0

← NewerPage 20 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.1243 USD
2026-05-22	0.1236 USD
2026-03-05	0.1226 USD
2025-11-13	0.1297 USD
2025-08-14	0.1264 USD
2025-05-19	0.1303 USD
2025-03-06	0.1354 USD
2024-11-13	0.1471 USD
2024-08-14	0.1313 USD
2024-05-14	0.1291 USD
2024-02-29	0.1196 USD
2023-11-13	0.1195 USD
2023-08-14	0.1635 USD
2023-05-12	0.1641 USD
2023-03-02	0.1798 USD
2022-11-11	0.1795 USD
2022-08-12	0.1798 USD
2022-05-13	0.1743 USD
2022-03-04	0.1744 USD
2021-11-11	0.1937 USD
2021-08-13	0.1788 USD
2021-05-13	0.1707 USD
2020-08-13	0.1763 USD
2020-05-14	0.1898 USD
2020-02-28	0.1694 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.