Teleflex Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	74.000	74.000	74.000	74.000	73.272	0
2025-05-19	74.000	74.000	74.000	74.000	73.272	0
2025-05-16	74.000	74.000	74.000	74.000	73.143	0
2025-05-15	74.000	74.000	74.000	74.000	73.143	0
2025-05-14	74.000	74.000	74.000	74.000	73.143	0
2025-05-13	74.000	74.000	74.000	74.000	73.143	0
2025-05-12	74.000	74.000	74.000	74.000	73.143	200
2025-05-09	70.590	70.590	70.590	70.590	69.773	0
2025-05-08	70.590	70.590	70.590	70.590	69.773	0
2025-05-07	70.590	70.590	70.590	70.590	69.773	0
2025-05-06	70.590	70.590	70.590	70.590	69.773	0
2025-05-05	71.330	71.330	70.590	70.590	69.773	5
2025-05-02	78.310	78.310	78.310	78.310	77.403	0
2025-04-30	78.310	78.310	78.310	78.310	77.403	0
2025-04-29	78.310	78.310	78.310	78.310	77.403	0
2025-04-28	78.310	78.310	78.310	78.310	77.403	0
2025-04-25	78.310	78.310	78.310	78.310	77.403	0
2025-04-24	78.310	78.310	78.310	78.310	77.403	0
2025-04-23	78.310	78.310	78.310	78.310	77.403	0
2025-04-22	78.310	78.310	78.310	78.310	77.403	0
2025-04-17	78.310	78.310	78.310	78.310	77.403	0
2025-04-16	78.310	78.310	78.310	78.310	77.403	0
2025-04-15	78.310	78.310	78.310	78.310	77.403	0
2025-04-14	78.310	78.310	78.310	78.310	77.403	0
2025-04-11	78.310	78.310	78.310	78.310	77.403	0
2025-04-10	78.310	78.310	78.310	78.310	77.403	0
2025-04-09	78.210	78.310	78.210	78.310	77.403	200
2025-04-08	78.720	78.720	78.720	78.720	77.808	0
2025-04-07	78.720	78.720	78.720	78.720	77.808	0
2025-04-04	78.720	78.720	78.720	78.720	77.808	0
2025-04-03	78.720	78.720	78.720	78.720	77.808	101
2025-04-02	80.000	80.000	80.000	80.000	79.074	0
2025-04-01	80.000	80.000	80.000	80.000	79.074	0
2025-03-31	80.000	80.000	80.000	80.000	79.074	0
2025-03-28	80.000	80.000	80.000	80.000	79.074	0
2025-03-27	80.000	80.000	80.000	80.000	79.074	0
2025-03-26	80.000	80.000	80.000	80.000	79.074	0
2025-03-25	80.000	80.000	80.000	80.000	79.074	0
2025-03-24	80.000	80.000	80.000	80.000	79.074	0
2025-03-21	80.000	80.000	80.000	80.000	79.074	0
2025-03-20	80.000	80.000	80.000	80.000	79.074	0
2025-03-19	80.000	80.000	80.000	80.000	79.074	0
2025-03-18	80.000	80.000	80.000	80.000	79.074	0
2025-03-17	80.000	80.000	80.000	80.000	79.074	0
2025-03-14	80.000	80.000	80.000	80.000	79.074	0
2025-03-13	80.000	80.000	80.000	80.000	79.074	0
2025-03-12	80.000	80.000	80.000	80.000	79.074	0
2025-03-11	80.000	80.000	80.000	80.000	79.074	0
2025-03-10	80.000	80.000	80.000	80.000	79.074	0
2025-03-07	80.000	80.000	80.000	80.000	79.074	0
2025-03-06	80.000	80.000	80.000	80.000	79.074	0
2025-03-05	80.000	80.000	80.000	80.000	78.940	3
2025-02-28	80.810	80.810	80.810	80.810	79.739	0
2025-02-27	81.970	81.970	80.810	80.810	79.739	203
2025-02-26	105.99	105.99	102.67	102.67	101.31	316
2025-02-25	109.30	109.30	109.30	109.30	107.85	0
2025-02-24	109.30	109.30	109.30	109.30	107.85	0
2025-02-21	109.30	109.30	109.30	109.30	107.85	0
2025-02-20	109.30	109.30	109.30	109.30	107.85	0
2025-02-19	109.30	109.30	109.30	109.30	107.85	0

← NewerPage 7 of 21 · 1,256 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.