Teleflex Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	110.00	110.00	109.45	109.45	106.76	2
2022-09-21	113.64	113.64	113.64	113.64	110.85	0
2022-09-20	114.59	114.59	113.64	113.64	110.85	3,001
2022-09-19	114.60	114.60	114.60	114.60	111.78	0
2022-09-16	114.60	114.60	114.60	114.60	111.78	0
2022-09-15	114.60	114.60	114.60	114.60	111.78	0
2022-09-14	114.60	114.60	114.60	114.60	111.78	0
2022-09-13	114.60	114.60	114.60	114.60	111.78	0
2022-09-12	114.60	114.60	114.60	114.60	111.78	0
2022-09-09	114.60	114.60	114.60	114.60	111.78	0
2022-09-08	114.60	114.60	114.60	114.60	111.78	0
2022-09-06	114.60	114.60	114.60	114.60	111.78	0
2022-09-05	114.60	114.60	114.60	114.60	111.78	0
2022-09-02	114.60	114.60	114.60	114.60	111.78	1
2022-09-01	118.08	118.08	118.08	118.08	115.18	0
2022-08-31	118.08	118.08	118.08	118.08	115.18	0
2022-08-30	118.08	118.08	118.08	118.08	115.18	0
2022-08-29	118.08	118.08	118.08	118.08	115.18	0
2022-08-26	118.08	118.08	118.08	118.08	115.18	0
2022-08-25	118.08	118.08	118.08	118.08	115.18	0
2022-08-24	130.52	130.52	117.44	118.08	115.18	4
2022-08-23	130.65	130.65	130.65	130.65	127.44	0
2022-08-22	130.65	130.65	130.65	130.65	127.44	0
2022-08-19	130.65	130.65	130.65	130.65	127.44	0
2022-08-18	130.65	130.65	130.65	130.65	127.44	0
2022-08-17	130.65	130.65	130.65	130.65	127.44	0
2022-08-16	130.65	130.65	130.65	130.65	127.44	0
2022-08-15	130.65	130.65	130.65	130.65	127.44	0
2022-08-12	130.65	130.65	130.65	130.65	127.44	0
2022-08-11	130.65	130.65	130.65	130.65	127.26	0
2022-08-10	130.65	130.65	130.65	130.65	127.26	0
2022-08-09	130.65	130.65	130.65	130.65	127.26	0
2022-08-08	130.65	130.65	130.65	130.65	127.26	1
2022-08-05	126.37	126.37	126.37	126.37	123.10	0
2022-08-04	126.37	126.37	126.37	126.37	123.10	0
2022-08-03	126.37	126.37	126.37	126.37	123.10	0
2022-08-02	126.37	126.37	126.37	126.37	123.10	0
2022-08-01	126.37	126.37	126.37	126.37	123.10	1
2022-07-29	125.00	125.00	125.00	125.00	121.76	2
2022-07-28	126.79	126.79	126.79	126.79	123.50	1
2022-07-27	132.54	132.54	132.54	132.54	129.11	0
2022-07-26	132.54	132.54	132.54	132.54	129.11	0
2022-07-25	132.54	132.54	132.54	132.54	129.11	0
2022-07-22	132.54	132.54	132.54	132.54	129.11	0
2022-07-21	132.54	132.54	132.54	132.54	129.11	0
2022-07-20	132.54	132.54	132.54	132.54	129.11	0
2022-07-19	132.54	132.54	132.54	132.54	129.11	0
2022-07-18	132.54	132.54	132.54	132.54	129.11	2
2022-07-15	135.71	135.71	135.71	135.71	132.19	0
2022-07-14	135.71	135.71	135.71	135.71	132.19	0
2022-07-13	135.71	135.71	135.71	135.71	132.19	0
2022-07-12	135.71	135.71	135.71	135.71	132.19	0
2022-07-11	135.71	135.71	135.71	135.71	132.19	0
2022-07-08	135.71	135.71	135.71	135.71	132.19	0
2022-07-07	135.71	135.71	135.71	135.71	132.19	0
2022-07-06	135.71	135.71	135.71	135.71	132.19	0
2022-07-05	135.71	135.71	135.71	135.71	132.19	1
2022-07-04	130.50	130.50	130.50	130.50	127.12	0
2022-07-01	130.50	130.50	130.50	130.50	127.12	0
2022-06-30	130.50	130.50	130.50	130.50	127.12	0

← NewerPage 18 of 21 · 1,250 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.