Skip to main content
Teleflex Incorporated (TFX)
NYSE: TFX · Real-Time Price · USD
112.13
-1.18 (-1.04%)
Mar 9, 2026, 2:30 PM EDT - Market open

Teleflex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026111.60112.71110.64112.67--0.56%282,041
Mar 6, 2026116.43116.43113.13113.31113.31-3.62%876,396
Mar 5, 2026117.65118.84115.69117.57117.23-1.35%576,154
Mar 4, 2026122.87123.00119.00119.18118.84-2.46%884,584
Mar 3, 2026120.10122.37116.31122.19121.84-0.60%1,161,740
Mar 2, 2026119.77122.95117.46122.93122.570.71%769,828
Feb 27, 2026117.72123.47117.72122.06121.712.55%1,693,140
Feb 26, 2026108.54123.66108.00119.02118.686.37%2,349,864
Feb 25, 2026112.37112.80109.85111.89111.57-0.21%849,269
Feb 24, 2026112.91114.38111.64112.12111.80-0.81%951,669
Feb 23, 2026115.47116.49111.25113.04112.71-2.09%1,043,473
Feb 20, 2026111.23117.00110.64115.45115.123.26%1,305,455
Feb 19, 2026112.53115.00110.41111.80111.48-0.63%1,131,456
Feb 18, 2026105.74112.94105.51112.51112.186.28%1,103,023
Feb 17, 2026104.47106.23103.87105.86105.552.03%647,179
Feb 13, 2026105.07106.43103.70103.75103.45-0.76%676,088
Feb 12, 2026106.21107.00102.62104.54104.24-2.25%1,001,585
Feb 11, 2026105.09107.73104.02106.95106.641.03%780,913
Feb 10, 2026106.75108.01105.72105.86105.55-0.33%865,212
Feb 9, 2026107.82108.92104.03106.21105.90-2.04%741,454
Feb 6, 2026105.55108.95104.88108.42108.112.39%764,968
Feb 5, 2026106.40107.16104.71105.89105.58-0.10%809,163
Feb 4, 2026102.94106.11101.87106.00105.693.55%1,044,702
Feb 3, 2026102.56104.26101.65102.37102.07-0.96%1,675,652
Feb 2, 2026103.69104.91102.81103.36103.06-0.97%1,253,861
Jan 30, 2026105.17106.98103.52104.37104.07-1.05%1,313,201
Jan 29, 2026104.71105.88102.95105.48105.170.14%1,001,751
Jan 28, 2026105.76106.66103.52105.33105.030.77%1,297,678
Jan 27, 2026104.89106.24103.80104.52104.220.31%1,449,142
Jan 26, 2026103.03105.42103.01104.20103.900.77%741,576
Jan 23, 2026104.91105.51102.48103.40103.10-1.61%833,447
Jan 22, 2026103.86107.06103.23105.09104.792.07%864,118
Jan 21, 2026101.19103.49101.01102.96102.662.61%1,099,784
Jan 20, 2026101.53102.04100.18100.34100.05-2.58%904,660
Jan 16, 2026103.70104.45102.69103.00102.70-1.54%821,358
Jan 15, 2026102.73106.53102.68104.61104.311.51%968,619
Jan 14, 2026103.65104.97102.86103.05102.75-0.82%1,065,759
Jan 13, 2026108.56109.19103.84103.90103.60-4.29%1,129,914
Jan 12, 2026112.90112.90108.30108.56108.25-3.77%1,360,851
Jan 9, 2026110.06113.27108.54112.81112.482.55%1,343,823
Jan 8, 2026112.50115.00108.39110.01109.69-13.06%2,860,733
Jan 7, 2026125.45127.18124.65126.53126.161.37%657,309
Jan 6, 2026124.53127.49122.27124.82124.460.29%851,727
Jan 5, 2026121.64125.18121.64124.46124.101.68%566,818
Jan 2, 2026122.40123.54120.90122.40122.050.29%546,691
Dec 31, 2025121.01122.25120.31122.04121.690.35%400,307
Dec 30, 2025122.33123.32121.42121.62121.27-0.93%331,679
Dec 29, 2025123.18123.55122.04122.76122.40-389,230
Dec 26, 2025122.49123.01121.24122.76122.400.35%263,824
Dec 24, 2025122.75122.92120.77122.33121.980.03%170,597
Dec 23, 2025124.51124.77121.15122.29121.94-1.77%537,819
Dec 22, 2025121.90126.13121.81124.49124.132.13%824,263
Dec 19, 2025123.52124.19121.67121.89121.54-2.10%746,086
Dec 18, 2025125.00126.95122.84124.50124.14-0.48%771,814
Dec 17, 2025124.51127.88124.03125.10124.740.18%903,996
Dec 16, 2025126.89127.44123.66124.87124.51-1.46%616,554
Dec 15, 2025127.31128.83125.91126.72126.35-0.13%577,633
Dec 12, 2025127.43127.97125.72126.88126.51-0.29%664,900
Dec 11, 2025131.21131.50125.15127.25126.88-2.49%1,027,372
Dec 10, 2025130.75131.43124.79130.50130.12-0.57%1,290,345
Dec 9, 2025131.00136.95129.37131.25130.879.54%2,997,289
Dec 8, 2025120.15120.53118.70119.82119.47-0.56%494,246
Dec 5, 2025119.25120.77118.08120.50120.151.38%476,389
Dec 4, 2025119.13119.53117.42118.86118.52-0.22%383,858
Dec 3, 2025116.91119.15115.51119.12118.782.54%737,833
Dec 2, 2025114.94117.89113.62116.17115.831.54%762,239
Dec 1, 2025113.97117.16113.64114.41114.08-0.01%591,724
Nov 28, 2025114.79116.01112.50114.42114.09-0.75%251,127
Nov 26, 2025114.08117.14113.81115.29114.960.51%637,418
Nov 25, 2025112.16115.78112.11114.70114.372.97%625,043
Nov 24, 2025109.96112.05107.79111.39111.071.05%480,246
Nov 21, 2025105.23110.79104.86110.23109.915.34%491,075
Nov 20, 2025105.87107.29104.21104.64104.34-1.00%521,946
Nov 19, 2025107.64108.55104.46105.70105.39-1.65%515,524
Nov 18, 2025103.50108.56103.10107.47107.163.48%907,285
Nov 17, 2025106.76106.76103.73103.86103.56-2.93%685,370
Nov 14, 2025108.68108.80105.10107.00106.69-2.23%619,208
Nov 13, 2025110.34112.61108.87109.44108.78-1.84%507,427
Nov 12, 2025112.63114.20111.38111.49110.82-0.69%585,219
Nov 11, 2025108.99112.85108.00112.26111.593.97%792,813
Nov 10, 2025110.00110.00106.12107.97107.32-1.31%588,366
Nov 7, 2025108.29110.96107.95109.40108.740.82%896,782
Nov 6, 2025120.14120.36102.58108.51107.86-13.02%2,953,558
Nov 5, 2025123.67126.00122.57124.75124.000.27%749,275
Nov 4, 2025123.46124.95121.98124.41123.661.27%605,091
Nov 3, 2025123.75124.10120.02122.85122.11-1.30%565,802
Oct 31, 2025124.73124.91122.82124.47123.72-0.30%299,915
Oct 30, 2025127.22128.18124.16124.84124.09-2.56%402,596
Oct 29, 2025129.52130.35127.59128.12127.35-1.88%432,199
Oct 28, 2025131.62132.64129.89130.58129.80-1.49%478,389
Oct 27, 2025132.20133.29130.88132.55131.760.49%360,036
Oct 24, 2025133.21134.02131.75131.91131.12-0.33%289,522
Oct 23, 2025132.83133.72130.25132.35131.56-0.32%381,040
Oct 22, 2025132.59135.96132.00132.78131.98-0.21%402,643
Oct 21, 2025130.38133.34129.75133.06132.261.93%477,639
Oct 20, 2025128.49131.30128.49130.54129.761.88%384,416
Oct 17, 2025124.70128.92123.17128.13127.363.43%599,513
Oct 16, 2025122.12124.50121.25123.88123.141.98%310,089
Oct 15, 2025122.73123.77121.17121.48120.75-0.65%422,303
Oct 14, 2025118.58123.06118.45122.28121.551.82%353,241