Skip to main content
Teleflex Incorporated (TFX)
NYSE: TFX · Real-Time Price · USD
135.52
+0.45 (0.33%)
At close: Apr 28, 2026, 4:00 PM EDT
135.48
-0.04 (-0.03%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Teleflex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026133.99135.91133.08135.52135.520.33%795,295
Apr 27, 2026136.25137.75134.73135.07135.07-1.09%776,516
Apr 24, 2026136.88138.09134.02136.56136.56-0.07%1,041,344
Apr 23, 2026138.56138.56134.75136.65136.65-1.56%1,069,844
Apr 22, 2026136.00139.67133.70138.81138.8111.27%3,380,352
Apr 21, 2026132.19132.19124.41124.75124.75-5.46%684,337
Apr 20, 2026130.12133.60129.27131.95131.950.28%1,004,843
Apr 17, 2026132.59134.81128.60131.58131.581.04%1,258,811
Apr 16, 2026125.67130.72123.14130.22130.223.07%1,549,468
Apr 15, 2026124.85126.79124.31126.34126.340.90%760,065
Apr 14, 2026123.29126.16122.93125.21125.211.65%823,889
Apr 13, 2026120.26123.39118.89123.18123.184.05%637,704
Apr 10, 2026120.86121.29118.06118.39118.39-1.56%474,151
Apr 9, 2026118.65121.21118.15120.27120.271.04%981,670
Apr 8, 2026117.62119.62117.51119.03119.033.05%691,751
Apr 7, 2026115.07116.49114.24115.51115.510.41%521,340
Apr 6, 2026117.44118.44114.38115.04115.04-2.35%447,941
Apr 2, 2026117.38119.10115.02117.81117.81-0.52%489,382
Apr 1, 2026119.38120.53118.29118.42118.42-0.99%596,823
Mar 31, 2026116.11119.77115.60119.61119.614.07%692,532
Mar 30, 2026116.02116.55113.69114.93114.93-1.11%789,449
Mar 27, 2026114.54117.12113.35116.22116.225.19%1,097,216
Mar 26, 2026107.91110.83107.55110.49110.492.14%819,454
Mar 25, 2026107.75109.85105.88108.18108.181.52%803,953
Mar 24, 2026104.48107.92103.08106.56106.560.67%967,145
Mar 23, 2026107.75108.51105.47105.85105.850.42%932,709
Mar 20, 2026107.72107.72105.15105.41105.41-1.53%1,007,555
Mar 19, 2026107.10108.88106.33107.05107.05-0.70%634,720
Mar 18, 2026106.91110.19105.98107.81107.81-1.09%701,143
Mar 17, 2026110.33111.60108.74109.00109.00-0.21%556,996
Mar 16, 2026108.08109.87107.79109.23109.231.78%818,384
Mar 13, 2026109.24109.55107.11107.32107.32-0.87%694,785
Mar 12, 2026108.88111.27107.64108.26108.26-3.12%700,431
Mar 11, 2026111.90112.36110.19111.75111.75-0.08%585,364
Mar 10, 2026114.04114.34109.61111.84111.84-1.56%657,507
Mar 9, 2026111.60114.20110.64113.61113.610.26%919,217
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