Teleflex Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	54.560	54.560	54.560	54.560	54.254	3
2026-02-03	54.440	54.440	53.720	53.720	53.419	2
2026-02-02	54.800	54.800	54.800	54.800	54.493	0
2026-01-30	54.800	54.800	54.800	54.800	54.493	1
2026-01-29	54.700	56.350	54.300	54.300	53.996	6
2026-01-28	52.650	54.700	52.650	54.700	54.393	10
2026-01-27	55.600	55.600	54.840	54.840	54.533	3
2026-01-26	54.760	54.760	54.650	54.650	54.344	2
2026-01-23	56.760	56.760	56.760	56.760	56.442	1
2026-01-22	57.650	57.650	55.720	55.720	55.408	5
2026-01-21	54.950	54.950	54.450	54.450	54.145	3
2026-01-20	54.300	54.640	54.000	54.480	54.175	166
2026-01-19	55.600	55.600	55.600	55.600	55.288	0
2026-01-16	55.600	55.600	55.600	55.600	55.288	1
2026-01-15	58.560	58.560	56.460	56.460	56.144	2
2026-01-14	56.280	56.360	55.850	56.360	56.044	126
2026-01-13	58.260	58.260	56.200	56.200	55.885	6
2026-01-12	60.780	60.780	59.100	59.100	58.769	19
2026-01-09	62.350	62.350	58.640	60.660	60.320	1,349
2026-01-08	74.990	74.990	74.990	74.990	74.570	1
2026-01-07	68.150	68.150	67.850	67.850	67.470	102
2026-01-06	67.270	67.270	67.270	67.270	66.893	1
2026-01-05	66.920	67.340	66.800	67.340	66.963	170
2026-01-02	67.980	67.980	67.980	67.980	67.599	1
2025-12-30	67.300	67.300	67.300	67.300	66.923	1
2025-12-29	68.810	68.810	68.200	68.200	67.818	51
2025-12-26	68.600	68.600	68.600	68.600	68.216	1
2025-12-23	68.600	68.600	68.600	68.600	68.216	0
2025-12-22	68.600	68.600	68.600	68.600	68.216	1
2025-12-19	68.870	68.870	68.870	68.870	68.484	1
2025-12-18	69.580	69.580	69.580	69.580	69.190	0
2025-12-17	69.580	69.580	69.580	69.580	69.190	1
2025-12-16	68.460	68.460	68.460	68.460	68.076	1
2025-12-15	68.650	68.650	68.650	68.650	68.265	1
2025-12-12	68.460	68.460	68.460	68.460	68.076	3
2025-12-11	70.450	70.450	70.450	70.450	70.055	1
2025-12-10	72.240	72.240	72.240	72.240	71.835	1
2025-12-09	66.710	71.800	66.710	71.800	71.398	6
2025-12-08	65.870	65.870	62.930	64.680	64.318	202
2025-12-05	63.960	63.960	58.040	63.420	63.065	104
2025-12-04	63.900	63.900	63.120	63.120	62.766	2
2025-12-03	63.180	63.180	62.220	62.220	61.871	12
2025-12-02	61.280	62.040	61.280	62.040	61.692	52
2025-12-01	63.900	63.900	62.520	62.520	62.170	3
2025-11-28	61.600	62.040	61.600	62.040	61.692	252
2025-11-27	66.090	66.090	66.090	66.090	65.720	2
2025-11-26	63.300	63.300	62.940	62.940	62.587	2
2025-11-25	61.740	61.740	55.850	61.740	61.394	221
2025-11-24	62.040	62.040	55.850	59.580	59.246	22
2025-11-21	57.420	63.990	56.020	59.200	58.868	107
2025-11-19	56.280	56.280	56.280	56.280	55.965	1
2025-11-18	56.040	57.760	56.040	57.760	57.436	2
2025-11-17	57.660	57.660	57.660	57.660	57.337	1
2025-11-14	61.530	61.530	57.000	57.000	56.681	50
2025-11-13	58.670	58.670	58.600	58.600	58.272	2
2025-11-12	58.790	58.790	58.790	58.790	58.332	0
2025-11-11	58.760	59.830	58.760	58.790	58.332	158
2025-11-10	60.960	60.960	57.000	57.120	56.675	52
2025-11-07	58.860	58.860	58.320	58.320	57.865	2
2025-11-06	55.890	59.150	55.890	58.520	58.064	321

← NewerPage 4 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.