Teleflex Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	66.710	66.710	66.710	66.710	66.190	0
2025-11-04	66.710	66.710	66.710	66.710	66.190	0
2025-11-03	66.710	66.710	66.710	66.710	66.190	0
2025-10-31	66.710	66.710	66.710	66.710	66.190	0
2025-10-30	66.710	66.710	66.710	66.710	66.190	0
2025-10-29	66.710	66.710	66.710	66.710	66.190	0
2025-10-28	66.710	66.710	66.710	66.710	66.190	0
2025-10-27	66.710	66.710	66.710	66.710	66.190	0
2025-10-24	66.710	66.710	66.710	66.710	66.190	0
2025-10-23	66.710	66.710	66.710	66.710	66.190	0
2025-10-22	66.710	66.710	66.710	66.710	66.190	0
2025-10-21	66.710	66.710	66.710	66.710	66.190	0
2025-10-20	66.710	66.710	66.710	66.710	66.190	0
2025-10-17	66.710	66.710	66.710	66.710	66.190	0
2025-10-16	66.710	66.710	66.710	66.710	66.190	0
2025-10-15	66.710	66.710	66.710	66.710	66.190	1
2025-10-14	64.620	64.620	64.620	64.620	64.116	0
2025-10-13	64.620	64.620	64.620	64.620	64.116	0
2025-10-10	64.620	64.620	64.620	64.620	64.116	0
2025-10-09	64.620	64.620	64.620	64.620	64.116	0
2025-10-08	64.620	64.620	64.620	64.620	64.116	0
2025-10-07	64.620	64.620	64.620	64.620	64.116	0
2025-10-06	64.620	64.620	64.620	64.620	64.116	0
2025-10-03	64.620	64.620	64.620	64.620	64.116	0
2025-10-02	64.620	64.620	64.620	64.620	64.116	0
2025-10-01	64.620	64.620	64.620	64.620	64.116	0
2025-09-30	64.620	64.620	64.620	64.620	64.116	120
2025-09-29	63.400	63.400	63.400	63.400	62.906	0
2025-09-26	63.400	63.400	63.400	63.400	62.906	20
2025-09-25	62.790	62.790	62.790	62.790	62.300	1
2025-09-24	64.540	64.540	64.540	64.540	64.037	0
2025-09-23	64.540	64.540	64.540	64.540	64.037	1
2025-09-22	67.060	67.060	67.060	67.060	66.537	0
2025-09-19	67.060	67.060	67.060	67.060	66.537	95
2025-09-18	67.060	67.060	67.060	67.060	66.537	0
2025-09-17	67.060	67.060	67.060	67.060	66.537	0
2025-09-16	67.060	67.060	67.060	67.060	66.537	80
2025-09-15	70.140	70.140	70.140	70.140	69.593	0
2025-09-12	70.140	70.140	70.140	70.140	69.593	1
2025-09-11	71.890	71.890	71.890	71.890	71.329	1
2025-09-10	70.980	70.980	70.980	70.980	70.427	0
2025-09-09	70.980	70.980	70.980	70.980	70.427	0
2025-09-08	70.980	70.980	70.980	70.980	70.427	0
2025-09-05	70.800	70.980	70.800	70.980	70.427	7
2025-09-04	69.720	69.720	69.720	69.720	69.176	8
2025-09-03	68.200	68.200	68.200	68.200	67.668	0
2025-09-02	68.200	68.200	68.200	68.200	67.668	1
2025-09-01	68.180	68.180	68.180	68.180	67.648	0
2025-08-29	68.180	68.180	68.180	68.180	67.648	0
2025-08-28	68.180	68.180	68.180	68.180	67.648	20
2025-08-27	70.000	70.000	70.000	70.000	69.454	0
2025-08-26	70.000	70.000	70.000	70.000	69.454	0
2025-08-25	70.000	70.000	70.000	70.000	69.454	0
2025-08-22	69.930	70.000	69.930	70.000	69.454	12
2025-08-21	67.760	67.760	67.760	67.760	67.232	0
2025-08-20	67.760	67.760	67.760	67.760	67.232	0
2025-08-19	67.760	67.760	67.760	67.760	67.232	1
2025-08-18	65.800	65.800	65.800	65.800	65.287	50
2025-08-15	61.500	61.500	61.500	61.500	61.021	0
2025-08-14	61.500	61.500	61.500	61.500	61.021	0

← NewerPage 5 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.