Teleflex Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	67.750	67.750	67.750	67.750	67.502	0
2026-05-05	67.750	67.750	67.750	67.750	67.502	0
2026-05-04	67.750	67.750	67.750	67.750	67.502	0
2026-04-30	67.750	67.750	67.750	67.750	67.502	0
2026-04-29	67.750	67.750	67.750	67.750	67.502	0
2026-04-28	67.750	67.750	67.750	67.750	67.502	0
2026-04-27	67.750	67.750	67.750	67.750	67.502	0
2026-04-24	67.750	67.750	67.750	67.750	67.502	0
2026-04-23	67.750	67.750	67.750	67.750	67.502	0
2026-04-22	67.750	67.750	67.750	67.750	67.502	5
2026-04-20	66.000	66.000	66.000	66.000	65.759	0
2026-04-17	66.000	66.000	66.000	66.000	65.759	1
2026-04-16	59.880	59.880	59.880	59.880	59.661	0
2026-04-15	59.880	59.880	59.880	59.880	59.661	0
2026-04-14	59.880	59.880	59.880	59.880	59.661	0
2026-04-13	59.880	59.880	59.880	59.880	59.661	0
2026-04-10	59.880	59.880	59.880	59.880	59.661	0
2026-04-09	59.880	59.880	59.880	59.880	59.661	0
2026-04-08	59.880	59.880	59.880	59.880	59.661	0
2026-04-07	59.880	59.880	59.880	59.880	59.661	0
2026-04-06	59.880	59.880	59.880	59.880	59.661	0
2026-04-02	59.880	59.880	59.880	59.880	59.661	0
2026-04-01	59.880	59.880	59.880	59.880	59.661	0
2026-03-31	59.880	59.880	59.880	59.880	59.661	0
2026-03-30	59.880	59.880	59.880	59.880	59.661	5
2026-03-27	60.440	60.780	60.440	60.780	60.558	16
2026-03-26	57.180	57.180	57.180	57.180	56.971	0
2026-03-25	57.180	57.180	57.180	57.180	56.971	0
2026-03-24	57.180	57.180	57.180	57.180	56.971	0
2026-03-23	57.180	57.180	57.180	57.180	56.971	0
2026-03-20	57.180	57.180	57.180	57.180	56.971	0
2026-03-19	57.180	57.180	57.180	57.180	56.971	0
2026-03-18	57.180	57.180	57.180	57.180	56.971	0
2026-03-17	57.180	57.180	57.180	57.180	56.971	0
2026-03-16	57.180	57.180	57.180	57.180	56.971	1
2026-03-13	57.180	57.180	57.180	57.180	56.971	1
2026-03-12	57.900	57.900	56.440	56.440	56.234	302
2026-03-11	57.180	57.300	57.180	57.300	57.091	67
2026-03-10	63.880	63.880	57.760	57.830	57.619	368
2026-03-09	62.700	62.700	62.700	62.700	62.471	0
2026-03-06	62.700	62.700	62.700	62.700	62.471	0
2026-03-05	62.700	62.700	62.700	62.700	62.471	0
2026-03-04	62.700	62.700	62.700	62.700	62.349	0
2026-03-03	63.240	63.240	62.700	62.700	62.349	2
2026-03-02	62.000	63.240	62.000	63.240	62.886	101
2026-02-27	63.600	63.600	61.850	62.580	62.229	233
2026-02-26	55.020	62.700	55.020	61.260	60.917	220
2026-02-25	57.300	57.300	57.300	57.300	56.979	51
2026-02-24	61.680	61.680	59.160	59.160	58.828	3
2026-02-23	59.340	59.340	59.340	59.340	59.007	1
2026-02-20	59.880	59.880	59.880	59.880	59.544	50
2026-02-19	59.040	59.040	59.040	59.040	58.709	100
2026-02-18	57.540	57.540	57.300	57.300	56.979	65
2026-02-13	55.520	55.520	55.520	55.520	55.209	1
2026-02-12	54.960	54.960	54.960	54.960	54.652	1
2026-02-11	55.000	55.000	55.000	55.000	54.692	0
2026-02-10	55.000	55.000	55.000	55.000	54.692	0
2026-02-09	55.080	55.080	55.000	55.000	54.692	6
2026-02-06	55.840	55.840	55.840	55.840	55.527	0
2026-02-05	55.840	55.840	55.840	55.840	55.527	1

← NewerPage 3 of 21 · 1,252 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.