Teleflex Incorporated historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 129.00 | 129.00 | 129.00 | 129.00 | 126.05 | 0 |
| 2022-12-19 | 129.00 | 129.00 | 129.00 | 129.00 | 126.05 | 0 |
| 2022-12-16 | 129.00 | 129.00 | 129.00 | 129.00 | 126.05 | 0 |
| 2022-12-15 | 129.00 | 129.00 | 129.00 | 129.00 | 126.05 | 0 |
| 2022-12-14 | 129.00 | 129.00 | 129.00 | 129.00 | 126.05 | 0 |
| 2022-12-13 | 129.00 | 129.00 | 129.00 | 129.00 | 126.05 | 0 |
| 2022-12-12 | 129.00 | 129.00 | 129.00 | 129.00 | 126.05 | 0 |
| 2022-12-09 | 129.00 | 129.00 | 129.00 | 129.00 | 126.05 | 14 |
| 2022-12-08 | 119.17 | 119.17 | 119.17 | 119.17 | 116.44 | 0 |
| 2022-12-07 | 119.17 | 119.17 | 119.17 | 119.17 | 116.44 | 0 |
| 2022-12-06 | 119.17 | 119.17 | 119.17 | 119.17 | 116.44 | 0 |
| 2022-12-05 | 119.17 | 119.17 | 119.17 | 119.17 | 116.44 | 0 |
| 2022-12-02 | 119.17 | 119.17 | 119.17 | 119.17 | 116.44 | 0 |
| 2022-12-01 | 119.17 | 119.17 | 119.17 | 119.17 | 116.44 | 0 |
| 2022-11-30 | 119.17 | 119.17 | 119.17 | 119.17 | 116.44 | 0 |
| 2022-11-29 | 119.17 | 119.17 | 119.17 | 119.17 | 116.44 | 0 |
| 2022-11-28 | 119.17 | 119.17 | 119.17 | 119.17 | 116.44 | 21 |
| 2022-11-25 | 116.00 | 116.00 | 116.00 | 116.00 | 113.35 | 0 |
| 2022-11-24 | 116.00 | 116.00 | 116.00 | 116.00 | 113.35 | 0 |
| 2022-11-23 | 116.00 | 116.00 | 116.00 | 116.00 | 113.35 | 0 |
| 2022-11-22 | 116.00 | 116.00 | 116.00 | 116.00 | 113.35 | 0 |
| 2022-11-21 | 116.00 | 116.00 | 116.00 | 116.00 | 113.35 | 0 |
| 2022-11-18 | 116.00 | 116.00 | 116.00 | 116.00 | 113.35 | 0 |
| 2022-11-17 | 116.00 | 116.00 | 116.00 | 116.00 | 113.35 | 30 |
| 2022-11-16 | 115.20 | 115.20 | 115.20 | 115.20 | 112.57 | 40 |
| 2022-11-14 | 103.00 | 103.00 | 103.00 | 103.00 | 100.64 | 0 |
| 2022-11-11 | 103.00 | 103.00 | 103.00 | 103.00 | 100.64 | 0 |
| 2022-11-10 | 103.00 | 103.00 | 103.00 | 103.00 | 100.47 | 0 |
| 2022-11-09 | 103.00 | 103.00 | 103.00 | 103.00 | 100.47 | 0 |
| 2022-11-08 | 103.00 | 103.00 | 103.00 | 103.00 | 100.47 | 0 |
| 2022-11-07 | 103.00 | 103.00 | 103.00 | 103.00 | 100.47 | 0 |
| 2022-11-04 | 103.00 | 103.00 | 103.00 | 103.00 | 100.47 | 0 |
| 2022-11-03 | 103.00 | 103.00 | 103.00 | 103.00 | 100.47 | 30 |
| 2022-11-01 | 98.000 | 98.000 | 98.000 | 98.000 | 95.592 | 0 |
| 2022-10-31 | 98.000 | 98.000 | 98.000 | 98.000 | 95.592 | 0 |
| 2022-10-28 | 98.000 | 98.000 | 98.000 | 98.000 | 95.592 | 0 |
| 2022-10-27 | 98.000 | 98.000 | 98.000 | 98.000 | 95.592 | 0 |
| 2022-10-26 | 98.000 | 98.000 | 98.000 | 98.000 | 95.592 | 0 |
| 2022-10-25 | 98.000 | 98.000 | 98.000 | 98.000 | 95.592 | 0 |
| 2022-10-24 | 98.000 | 98.000 | 98.000 | 98.000 | 95.592 | 0 |
| 2022-10-21 | 98.000 | 98.000 | 98.000 | 98.000 | 95.592 | 0 |
| 2022-10-20 | 98.000 | 98.000 | 98.000 | 98.000 | 95.592 | 0 |
| 2022-10-19 | 98.000 | 98.000 | 98.000 | 98.000 | 95.592 | 0 |
| 2022-10-18 | 98.000 | 98.000 | 98.000 | 98.000 | 95.592 | 0 |
| 2022-10-17 | 98.000 | 98.000 | 98.000 | 98.000 | 95.592 | 0 |
| 2022-10-14 | 98.000 | 98.000 | 98.000 | 98.000 | 95.592 | 0 |
| 2022-10-13 | 98.000 | 98.000 | 98.000 | 98.000 | 95.592 | 0 |
| 2022-10-11 | 98.000 | 98.000 | 98.000 | 98.000 | 95.592 | 5 |
| 2022-10-10 | 102.00 | 102.00 | 102.00 | 102.00 | 99.494 | 0 |
| 2022-10-07 | 102.00 | 102.00 | 102.00 | 102.00 | 99.494 | 2 |
| 2022-10-06 | 106.00 | 106.00 | 106.00 | 106.00 | 103.40 | 0 |
| 2022-10-05 | 106.00 | 106.00 | 106.00 | 106.00 | 103.40 | 0 |
| 2022-10-04 | 106.00 | 106.00 | 106.00 | 106.00 | 103.40 | 0 |
| 2022-10-03 | 106.00 | 106.00 | 106.00 | 106.00 | 103.40 | 2 |
| 2022-09-30 | 108.79 | 108.79 | 108.79 | 108.79 | 106.12 | 0 |
| 2022-09-29 | 108.79 | 108.79 | 108.79 | 108.79 | 106.12 | 0 |
| 2022-09-28 | 108.79 | 108.79 | 108.79 | 108.79 | 106.12 | 1 |
| 2022-09-27 | 108.00 | 108.00 | 108.00 | 108.00 | 105.35 | 0 |
| 2022-09-26 | 108.00 | 108.00 | 108.00 | 108.00 | 105.35 | 0 |
| 2022-09-23 | 108.00 | 108.00 | 108.00 | 108.00 | 105.35 | 2 |
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.