Teleflex Incorporated (TFX)
NYSE: TFX · Real-Time Price · USD
120.50
+1.64 (1.38%)
Dec 5, 2025, 4:00 PM EST - Market closed
Teleflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 119.25 | 120.77 | 118.08 | 120.50 | 120.50 | 1.38% | 476,389 |
| Dec 4, 2025 | 119.13 | 119.53 | 117.42 | 118.86 | 118.86 | -0.22% | 383,858 |
| Dec 3, 2025 | 116.91 | 119.15 | 115.51 | 119.12 | 119.12 | 2.54% | 737,833 |
| Dec 2, 2025 | 114.94 | 117.89 | 113.62 | 116.17 | 116.17 | 1.54% | 762,239 |
| Dec 1, 2025 | 113.97 | 117.16 | 113.64 | 114.41 | 114.41 | -0.01% | 586,231 |
| Nov 28, 2025 | 114.79 | 116.01 | 112.50 | 114.42 | 114.42 | -0.75% | 251,127 |
| Nov 26, 2025 | 114.08 | 117.14 | 113.81 | 115.29 | 115.29 | 0.51% | 637,418 |
| Nov 25, 2025 | 112.16 | 115.78 | 112.11 | 114.70 | 114.70 | 2.97% | 625,043 |
| Nov 24, 2025 | 109.96 | 112.05 | 107.79 | 111.39 | 111.39 | 1.05% | 480,246 |
| Nov 21, 2025 | 105.23 | 110.79 | 104.86 | 110.23 | 110.23 | 5.34% | 491,075 |
| Nov 20, 2025 | 105.87 | 107.29 | 104.21 | 104.64 | 104.64 | -1.00% | 521,946 |
| Nov 19, 2025 | 107.64 | 108.55 | 104.46 | 105.70 | 105.70 | -1.65% | 515,524 |
| Nov 18, 2025 | 103.50 | 108.56 | 103.10 | 107.47 | 107.47 | 3.48% | 907,285 |
| Nov 17, 2025 | 106.76 | 106.76 | 103.73 | 103.86 | 103.86 | -2.93% | 685,370 |
| Nov 14, 2025 | 108.68 | 108.80 | 105.10 | 107.00 | 107.00 | -2.23% | 619,208 |
| Nov 13, 2025 | 110.34 | 112.61 | 108.87 | 109.44 | 109.10 | -1.84% | 507,427 |
| Nov 12, 2025 | 112.63 | 114.20 | 111.38 | 111.49 | 111.14 | -0.69% | 585,219 |
| Nov 11, 2025 | 108.99 | 112.85 | 108.00 | 112.26 | 111.91 | 3.97% | 792,813 |
| Nov 10, 2025 | 110.00 | 110.00 | 106.12 | 107.97 | 107.63 | -1.31% | 588,366 |
| Nov 7, 2025 | 108.29 | 110.96 | 107.95 | 109.40 | 109.06 | 0.82% | 896,782 |
| Nov 6, 2025 | 120.14 | 120.36 | 102.58 | 108.51 | 108.17 | -13.02% | 2,953,558 |
| Nov 5, 2025 | 123.67 | 126.00 | 122.57 | 124.75 | 124.36 | 0.27% | 749,275 |
| Nov 4, 2025 | 123.46 | 124.95 | 121.98 | 124.41 | 124.02 | 1.27% | 605,091 |
| Nov 3, 2025 | 123.75 | 124.10 | 120.02 | 122.85 | 122.47 | -1.30% | 565,802 |
| Oct 31, 2025 | 124.73 | 124.91 | 122.82 | 124.47 | 124.08 | -0.30% | 299,915 |
| Oct 30, 2025 | 127.22 | 128.18 | 124.16 | 124.84 | 124.45 | -2.56% | 402,596 |
| Oct 29, 2025 | 129.52 | 130.35 | 127.59 | 128.12 | 127.72 | -1.88% | 432,199 |
| Oct 28, 2025 | 131.62 | 132.64 | 129.89 | 130.58 | 130.17 | -1.49% | 478,389 |
| Oct 27, 2025 | 132.20 | 133.29 | 130.88 | 132.55 | 132.14 | 0.49% | 360,036 |
| Oct 24, 2025 | 133.21 | 134.02 | 131.75 | 131.91 | 131.50 | -0.33% | 289,522 |
| Oct 23, 2025 | 132.83 | 133.72 | 130.25 | 132.35 | 131.94 | -0.32% | 381,040 |
| Oct 22, 2025 | 132.59 | 135.96 | 132.00 | 132.78 | 132.37 | -0.21% | 402,643 |
| Oct 21, 2025 | 130.38 | 133.34 | 129.75 | 133.06 | 132.65 | 1.93% | 477,639 |
| Oct 20, 2025 | 128.49 | 131.30 | 128.49 | 130.54 | 130.13 | 1.88% | 384,416 |
| Oct 17, 2025 | 124.70 | 128.92 | 123.17 | 128.13 | 127.73 | 3.43% | 599,513 |
| Oct 16, 2025 | 122.12 | 124.50 | 121.25 | 123.88 | 123.50 | 1.98% | 310,089 |
| Oct 15, 2025 | 122.73 | 123.77 | 121.17 | 121.48 | 121.10 | -0.65% | 422,303 |
| Oct 14, 2025 | 118.58 | 123.06 | 118.45 | 122.28 | 121.90 | 1.82% | 353,241 |
| Oct 13, 2025 | 119.71 | 122.15 | 119.71 | 120.09 | 119.72 | 0.56% | 491,559 |
| Oct 10, 2025 | 125.09 | 125.85 | 118.97 | 119.42 | 119.05 | -4.23% | 627,970 |
| Oct 9, 2025 | 128.98 | 129.43 | 124.44 | 124.70 | 124.31 | -2.90% | 509,021 |
| Oct 8, 2025 | 127.60 | 129.07 | 126.49 | 128.43 | 128.03 | 1.21% | 318,146 |
| Oct 7, 2025 | 128.24 | 128.63 | 126.19 | 126.89 | 126.50 | -0.64% | 424,329 |
| Oct 6, 2025 | 131.54 | 131.54 | 127.32 | 127.71 | 127.31 | -2.44% | 415,231 |
| Oct 3, 2025 | 125.92 | 131.80 | 124.98 | 130.90 | 130.49 | 4.30% | 757,842 |
| Oct 2, 2025 | 123.34 | 126.15 | 122.78 | 125.50 | 125.11 | 1.28% | 545,771 |
| Oct 1, 2025 | 122.73 | 125.00 | 121.36 | 123.92 | 123.54 | 1.27% | 500,623 |
| Sep 30, 2025 | 121.06 | 122.45 | 119.44 | 122.36 | 121.98 | 1.42% | 523,624 |
| Sep 29, 2025 | 120.41 | 121.28 | 119.11 | 120.65 | 120.28 | 0.55% | 442,335 |
| Sep 26, 2025 | 117.50 | 121.22 | 117.50 | 119.99 | 119.62 | 2.56% | 933,268 |
| Sep 25, 2025 | 122.36 | 123.37 | 115.73 | 117.00 | 116.64 | -5.10% | 857,217 |
| Sep 24, 2025 | 121.51 | 123.96 | 121.51 | 123.29 | 122.91 | 0.97% | 406,294 |
| Sep 23, 2025 | 123.18 | 124.68 | 121.63 | 122.11 | 121.73 | -0.59% | 529,664 |
| Sep 22, 2025 | 121.82 | 123.31 | 120.87 | 122.84 | 122.46 | 0.17% | 667,109 |
| Sep 19, 2025 | 126.00 | 126.00 | 122.55 | 122.63 | 122.25 | -2.52% | 1,037,011 |
| Sep 18, 2025 | 126.32 | 126.81 | 125.13 | 125.80 | 125.41 | 0.14% | 529,225 |
| Sep 17, 2025 | 126.21 | 129.29 | 125.05 | 125.62 | 125.23 | -0.16% | 534,808 |
| Sep 16, 2025 | 126.00 | 127.42 | 125.24 | 125.82 | 125.43 | -0.06% | 407,442 |
| Sep 15, 2025 | 130.38 | 131.44 | 123.53 | 125.89 | 125.50 | -3.39% | 1,140,853 |
| Sep 12, 2025 | 132.08 | 132.81 | 130.16 | 130.31 | 129.91 | -1.65% | 712,975 |
| Sep 11, 2025 | 130.74 | 133.18 | 129.92 | 132.50 | 132.09 | 1.70% | 535,080 |
| Sep 10, 2025 | 129.58 | 130.41 | 128.32 | 130.29 | 129.89 | 0.05% | 858,776 |
| Sep 9, 2025 | 130.11 | 130.97 | 129.55 | 130.23 | 129.83 | 0.04% | 538,751 |
| Sep 8, 2025 | 130.34 | 130.96 | 128.66 | 130.18 | 129.78 | -0.40% | 794,835 |
| Sep 5, 2025 | 129.50 | 131.74 | 129.50 | 130.70 | 130.29 | 1.25% | 624,078 |
| Sep 4, 2025 | 126.25 | 129.28 | 125.26 | 129.09 | 128.69 | 2.41% | 640,312 |
| Sep 3, 2025 | 125.37 | 127.24 | 124.55 | 126.05 | 125.66 | -0.78% | 603,997 |
| Sep 2, 2025 | 125.44 | 127.16 | 123.80 | 127.04 | 126.65 | 0.50% | 774,080 |
| Aug 29, 2025 | 126.22 | 127.26 | 125.70 | 126.41 | 126.02 | 0.15% | 440,766 |
| Aug 28, 2025 | 128.95 | 129.53 | 125.39 | 126.22 | 125.83 | -2.53% | 436,363 |
| Aug 27, 2025 | 126.75 | 129.65 | 126.75 | 129.50 | 129.10 | 1.78% | 640,792 |
| Aug 26, 2025 | 127.01 | 128.76 | 126.96 | 127.24 | 126.84 | -0.24% | 477,949 |
| Aug 25, 2025 | 129.28 | 129.76 | 127.47 | 127.55 | 127.15 | -1.44% | 478,988 |
| Aug 22, 2025 | 125.80 | 129.68 | 125.80 | 129.42 | 129.02 | 3.86% | 444,429 |
| Aug 21, 2025 | 124.67 | 126.57 | 124.07 | 124.61 | 124.22 | -0.83% | 606,498 |
| Aug 20, 2025 | 123.86 | 126.91 | 123.86 | 125.65 | 125.26 | 1.09% | 762,752 |
| Aug 19, 2025 | 120.48 | 125.05 | 120.45 | 124.30 | 123.91 | 3.70% | 655,351 |
| Aug 18, 2025 | 120.99 | 122.21 | 119.86 | 119.86 | 119.49 | -0.68% | 550,764 |
| Aug 15, 2025 | 121.38 | 122.33 | 120.53 | 120.68 | 120.31 | -0.67% | 322,159 |
| Aug 14, 2025 | 121.28 | 122.08 | 120.80 | 121.50 | 120.78 | -1.16% | 430,042 |
| Aug 13, 2025 | 120.10 | 123.09 | 119.34 | 122.92 | 122.20 | 2.74% | 629,539 |
| Aug 12, 2025 | 116.81 | 121.05 | 116.10 | 119.64 | 118.93 | 3.18% | 485,919 |
| Aug 11, 2025 | 118.55 | 120.04 | 115.85 | 115.95 | 115.27 | -2.08% | 726,596 |
| Aug 8, 2025 | 117.24 | 119.81 | 117.01 | 118.41 | 117.71 | 2.53% | 701,186 |
| Aug 7, 2025 | 113.83 | 116.52 | 112.01 | 115.49 | 114.81 | 3.05% | 732,685 |
| Aug 6, 2025 | 115.00 | 115.79 | 111.91 | 112.07 | 111.41 | -2.42% | 530,399 |
| Aug 5, 2025 | 116.03 | 117.19 | 114.38 | 114.85 | 114.17 | -1.04% | 510,391 |
| Aug 4, 2025 | 116.19 | 117.59 | 115.47 | 116.06 | 115.38 | 0.15% | 513,023 |
| Aug 1, 2025 | 119.35 | 119.65 | 113.35 | 115.89 | 115.21 | -3.02% | 642,836 |
| Jul 31, 2025 | 123.10 | 123.79 | 117.59 | 119.50 | 118.80 | 4.91% | 893,751 |
| Jul 30, 2025 | 115.10 | 116.13 | 113.78 | 113.91 | 113.24 | -1.37% | 522,423 |
| Jul 29, 2025 | 115.19 | 116.21 | 114.57 | 115.49 | 114.81 | -0.06% | 309,568 |
| Jul 28, 2025 | 116.12 | 117.25 | 115.39 | 115.56 | 114.88 | -1.39% | 395,743 |
| Jul 25, 2025 | 116.17 | 117.36 | 114.98 | 117.19 | 116.50 | 0.85% | 326,404 |
| Jul 24, 2025 | 117.31 | 118.81 | 116.13 | 116.20 | 115.51 | -0.89% | 541,318 |
| Jul 23, 2025 | 116.85 | 117.64 | 115.51 | 117.24 | 116.55 | 1.77% | 651,680 |
| Jul 22, 2025 | 110.80 | 115.22 | 108.90 | 115.20 | 114.52 | 4.93% | 670,104 |
| Jul 21, 2025 | 111.72 | 112.08 | 109.73 | 109.79 | 109.14 | -1.14% | 703,758 |
| Jul 18, 2025 | 114.03 | 114.36 | 110.83 | 111.06 | 110.41 | -2.23% | 845,809 |
| Jul 17, 2025 | 112.66 | 114.00 | 112.50 | 113.59 | 112.92 | 0.24% | 543,589 |