Teleflex Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	61.500	61.500	61.500	61.500	60.895	0
2025-08-12	61.500	61.500	61.500	61.500	60.895	0
2025-08-11	61.500	61.500	61.500	61.500	60.895	0
2025-08-08	61.500	61.500	61.500	61.500	60.895	0
2025-08-07	61.500	61.500	61.500	61.500	60.895	0
2025-08-06	61.500	61.500	61.500	61.500	60.895	1
2025-08-05	63.160	63.160	63.160	63.160	62.539	0
2025-08-04	63.160	63.160	63.160	63.160	62.539	0
2025-08-01	63.160	63.160	63.160	63.160	62.539	75
2025-07-31	67.140	67.260	67.140	67.260	66.598	187
2025-07-30	64.800	64.800	64.800	64.800	64.163	0
2025-07-29	64.800	64.800	64.800	64.800	64.163	1
2025-07-28	65.310	65.450	65.310	65.450	64.806	125
2025-07-25	64.980	64.980	64.980	64.980	64.341	2
2025-07-24	62.100	62.100	62.100	62.100	61.489	0
2025-07-23	62.100	62.100	62.100	62.100	61.489	0
2025-07-22	62.100	62.100	62.100	62.100	61.489	0
2025-07-21	62.100	62.100	62.100	62.100	61.489	0
2025-07-18	62.100	62.100	62.100	62.100	61.489	2
2025-07-17	63.500	63.500	63.500	63.500	62.875	0
2025-07-16	63.500	63.500	63.500	63.500	62.875	0
2025-07-15	64.020	64.020	63.500	63.500	62.875	6
2025-07-14	65.240	65.240	65.240	65.240	64.598	0
2025-07-11	65.240	65.240	65.240	65.240	64.598	200
2025-07-10	64.890	64.890	64.890	64.890	64.252	0
2025-07-09	64.890	64.890	64.890	64.890	64.252	0
2025-07-08	64.890	64.890	64.890	64.890	64.252	0
2025-07-07	64.890	64.890	64.890	64.890	64.252	0
2025-07-04	64.890	64.890	64.890	64.890	64.252	0
2025-07-03	64.890	64.890	64.890	64.890	64.252	2
2025-07-02	66.480	66.480	66.480	66.480	65.826	0
2025-07-01	66.480	66.480	66.480	66.480	65.826	0
2025-06-30	66.480	66.480	66.480	66.480	65.826	0
2025-06-27	66.480	66.480	66.480	66.480	65.826	0
2025-06-26	66.480	66.480	66.480	66.480	65.826	2
2025-06-25	66.540	66.540	66.540	66.540	65.885	0
2025-06-24	66.540	66.540	66.540	66.540	65.885	20
2025-06-23	67.150	67.150	67.150	67.150	66.489	0
2025-06-20	67.150	67.150	67.150	67.150	66.489	0
2025-06-18	67.150	67.150	67.150	67.150	66.489	0
2025-06-17	67.150	67.150	67.150	67.150	66.489	0
2025-06-16	67.150	67.150	67.150	67.150	66.489	0
2025-06-13	67.740	67.740	67.150	67.150	66.489	20
2025-06-12	67.760	67.760	67.760	67.760	67.093	13
2025-06-11	68.670	68.670	68.670	68.670	67.995	2
2025-06-10	68.670	68.670	68.670	68.670	67.995	0
2025-06-09	68.670	68.670	68.670	68.670	67.995	0
2025-06-06	68.670	68.670	68.670	68.670	67.995	133
2025-06-05	69.000	69.000	69.000	69.000	68.321	0
2025-06-04	69.000	69.000	69.000	69.000	68.321	0
2025-06-03	69.000	69.000	69.000	69.000	68.321	0
2025-06-02	69.000	69.000	69.000	69.000	68.321	0
2025-05-30	69.000	69.000	69.000	69.000	68.321	0
2025-05-29	69.000	69.000	69.000	69.000	68.321	0
2025-05-28	69.300	69.300	69.000	69.000	68.321	3
2025-05-27	73.860	73.860	69.000	69.160	68.480	5
2025-05-26	74.000	74.000	74.000	74.000	73.272	0
2025-05-23	74.000	74.000	74.000	74.000	73.272	0
2025-05-22	74.000	74.000	74.000	74.000	73.272	0
2025-05-21	74.000	74.000	74.000	74.000	73.272	0

← NewerPage 6 of 21 · 1,251 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.