Teleflex Incorporated historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	130.50	130.50	130.50	130.50	127.12	0
2022-06-28	130.50	130.50	130.50	130.50	127.12	0
2022-06-27	130.50	130.50	130.50	130.50	127.12	0
2022-06-24	130.50	130.50	130.50	130.50	127.12	0
2022-06-23	130.50	130.50	130.50	130.50	127.12	0
2022-06-22	130.50	130.50	130.50	130.50	127.12	0
2022-06-21	130.50	130.50	130.50	130.50	127.12	0
2022-06-20	130.50	130.50	130.50	130.50	127.12	0
2022-06-17	130.50	130.50	130.50	130.50	127.12	0
2022-06-15	130.50	130.50	130.50	130.50	127.12	50
2022-06-14	128.95	128.95	128.95	128.95	125.61	2
2022-06-13	137.48	137.48	137.48	137.48	133.92	0
2022-06-10	137.48	137.48	137.48	137.48	133.92	0
2022-06-09	137.48	137.48	137.48	137.48	133.92	0
2022-06-08	137.48	137.48	137.48	137.48	133.92	0
2022-06-07	137.48	137.48	137.48	137.48	133.92	0
2022-06-06	137.48	137.48	137.48	137.48	133.92	0
2022-06-03	137.48	137.48	137.48	137.48	133.92	0
2022-06-02	137.48	137.48	137.48	137.48	133.92	0
2022-06-01	137.48	137.48	137.48	137.48	133.92	0
2022-05-31	137.48	137.48	137.48	137.48	133.92	0
2022-05-30	137.48	137.48	137.48	137.48	133.92	0
2022-05-27	137.48	137.48	137.48	137.48	133.92	0
2022-05-26	137.48	137.48	137.48	137.48	133.92	0
2022-05-25	137.48	137.48	137.48	137.48	133.92	0
2022-05-24	137.48	137.48	137.48	137.48	133.92	1
2022-05-23	142.80	142.80	142.80	142.80	139.10	0
2022-05-20	142.80	142.80	142.80	142.80	139.10	0
2022-05-19	142.80	142.80	142.80	142.80	139.10	0
2022-05-18	142.80	142.80	142.80	142.80	139.10	0
2022-05-17	142.80	142.80	142.80	142.80	139.10	0
2022-05-16	142.80	142.80	142.80	142.80	139.10	0
2022-05-13	142.80	142.80	142.80	142.80	139.10	0
2022-05-12	142.80	142.80	142.80	142.80	138.93	0
2022-05-11	142.80	142.80	142.80	142.80	138.93	0
2022-05-10	142.80	142.80	142.80	142.80	138.93	0
2022-05-09	142.80	142.80	142.80	142.80	138.93	0
2022-05-06	142.80	142.80	142.80	142.80	138.93	0
2022-05-05	142.80	142.80	142.80	142.80	138.93	0
2022-05-04	142.80	142.80	142.80	142.80	138.93	0
2022-05-03	142.80	142.80	142.80	142.80	138.93	0
2022-05-02	142.80	142.80	142.80	142.80	138.93	0
2022-04-29	142.80	142.80	142.80	142.80	138.93	1
2022-04-28	147.30	147.30	147.30	147.30	143.31	2
2022-04-27	155.32	155.32	155.32	155.32	151.11	0
2022-04-26	155.32	155.32	155.32	155.32	151.11	0
2022-04-25	155.32	155.32	155.32	155.32	151.11	0
2022-04-22	155.32	155.32	155.32	155.32	151.11	1
2022-04-20	152.13	152.13	152.13	152.13	148.01	0
2022-04-19	152.13	152.13	152.13	152.13	148.01	0
2022-04-18	152.13	152.13	152.13	152.13	148.01	4
2022-04-14	158.59	158.59	157.55	157.55	153.28	40
2022-04-13	160.00	160.00	160.00	160.00	155.66	0
2022-04-12	160.00	160.00	160.00	160.00	155.66	0
2022-04-11	160.00	160.00	160.00	160.00	155.66	0
2022-04-08	160.00	160.00	160.00	160.00	155.66	0
2022-04-07	160.00	160.00	160.00	160.00	155.66	0
2022-04-06	160.00	160.00	160.00	160.00	155.66	0
2022-04-05	160.00	160.00	160.00	160.00	155.66	1
2022-04-04	161.35	161.35	161.35	161.35	156.98	20

← NewerPage 19 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.