Teleflex Incorporated (BVMF:T1FX34)
Brazil · Delayed Price · Currency is BRL 56.28
-1.48 (-2.56%)
Last updated: Nov 19, 2025, 10:00 AM GMT-3
Teleflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | -2.56% | 1 |
| Nov 18, 2025 | 56.04 | 57.76 | 56.04 | 57.76 | 57.76 | 0.17% | 2 |
| Nov 17, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | 1.16% | 1 |
| Nov 14, 2025 | 61.53 | 61.53 | 57.00 | 57.00 | 57.00 | -2.73% | 50 |
| Nov 13, 2025 | 58.67 | 58.67 | 58.60 | 58.60 | 58.60 | -0.32% | 2 |
| Nov 11, 2025 | 58.76 | 59.83 | 58.76 | 58.79 | 58.67 | 2.92% | 158 |
| Nov 10, 2025 | 60.96 | 60.96 | 57.00 | 57.12 | 57.00 | -2.06% | 52 |
| Nov 7, 2025 | 58.86 | 58.86 | 58.32 | 58.32 | 58.20 | -0.34% | 2 |
| Nov 6, 2025 | 55.89 | 59.15 | 55.89 | 58.52 | 58.40 | -12.28% | 321 |
| Oct 15, 2025 | 66.71 | 66.71 | 66.71 | 66.71 | 66.57 | 3.23% | 1 |
| Sep 30, 2025 | 64.62 | 64.62 | 64.62 | 64.62 | 64.48 | 1.92% | 120 |
| Sep 26, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.27 | 0.97% | 20 |
| Sep 25, 2025 | 62.79 | 62.79 | 62.79 | 62.79 | 62.66 | -2.71% | 1 |
| Sep 23, 2025 | 64.54 | 64.54 | 64.54 | 64.54 | 64.40 | -3.76% | 1 |
| Sep 19, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 66.92 | - | 95 |
| Sep 16, 2025 | 67.06 | 67.06 | 67.06 | 67.06 | 66.92 | -4.39% | 80 |
| Sep 12, 2025 | 70.14 | 70.14 | 70.14 | 70.14 | 69.99 | -2.43% | 1 |
| Sep 11, 2025 | 71.89 | 71.89 | 71.89 | 71.89 | 71.74 | 1.28% | 1 |
| Sep 5, 2025 | 70.80 | 70.98 | 70.80 | 70.98 | 70.83 | 1.81% | 7 |
| Sep 4, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.57 | 2.23% | 8 |
| Sep 2, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.06 | 0.03% | 1 |
| Aug 28, 2025 | 68.18 | 68.18 | 68.18 | 68.18 | 68.04 | -2.60% | 20 |
| Aug 22, 2025 | 69.93 | 70.00 | 69.93 | 70.00 | 69.85 | 3.31% | 12 |
| Aug 19, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.62 | 2.98% | 1 |
| Aug 18, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.66 | 6.99% | 50 |
| Aug 6, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.25 | -2.63% | 1 |
| Aug 1, 2025 | 63.16 | 63.16 | 63.16 | 63.16 | 62.90 | -6.10% | 75 |
| Jul 31, 2025 | 67.14 | 67.26 | 67.14 | 67.26 | 66.99 | 3.80% | 187 |
| Jul 29, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.54 | -0.99% | 1 |
| Jul 28, 2025 | 65.31 | 65.45 | 65.31 | 65.45 | 65.18 | 0.72% | 125 |
| Jul 25, 2025 | 64.98 | 64.98 | 64.98 | 64.98 | 64.72 | 4.64% | 2 |
| Jul 18, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 61.85 | -2.20% | 2 |
| Jul 15, 2025 | 64.02 | 64.02 | 63.50 | 63.50 | 63.24 | -2.67% | 6 |
| Jul 11, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 64.97 | 0.54% | 200 |
| Jul 3, 2025 | 64.89 | 64.89 | 64.89 | 64.89 | 64.63 | -2.39% | 2 |
| Jun 26, 2025 | 66.48 | 66.48 | 66.48 | 66.48 | 66.21 | -0.09% | 2 |
| Jun 24, 2025 | 66.54 | 66.54 | 66.54 | 66.54 | 66.27 | -0.91% | 20 |
| Jun 13, 2025 | 67.74 | 67.74 | 67.15 | 67.15 | 66.88 | -0.90% | 20 |
| Jun 12, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.48 | -1.33% | 13 |
| Jun 11, 2025 | 68.67 | 68.67 | 68.67 | 68.67 | 68.39 | - | 2 |
| Jun 6, 2025 | 68.67 | 68.67 | 68.67 | 68.67 | 68.39 | -0.48% | 133 |
| May 28, 2025 | 69.30 | 69.30 | 69.00 | 69.00 | 68.72 | -0.23% | 3 |