Skip to main content
Teleflex Incorporated (TFX)
NYSE: TFX · Real-Time Price · USD
129.86
+2.07 (1.62%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Teleflex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026126.76131.64126.76129.86129.861.62%602,385
Jun 25, 2026127.15129.93125.99127.79127.791.01%310,304
Jun 24, 2026124.77127.61124.77126.51126.511.81%267,734
Jun 23, 2026121.21124.70121.21124.26124.262.13%407,231
Jun 22, 2026126.43126.43120.86121.67121.67-4.20%722,668
Jun 18, 2026125.50127.30124.29127.00127.001.63%533,545
Jun 17, 2026126.58129.19124.06124.96124.96-2.28%427,099
Jun 16, 2026130.00130.08126.55127.87127.87-1.71%426,441
Jun 15, 2026130.98132.39128.86130.09130.09-0.30%437,434
Jun 12, 2026128.82132.24127.61130.48130.480.90%391,271
Jun 11, 2026131.75132.36128.93129.31129.31-2.15%549,263
Jun 10, 2026134.67136.59132.04132.15132.15-2.65%517,001
Jun 9, 2026132.35136.15131.90135.75135.753.04%579,532
Jun 8, 2026132.61133.40131.67131.74131.741.46%413,339
Jun 5, 2026132.52133.59129.29129.84129.84-1.72%723,524
Jun 4, 2026130.71132.57129.85132.11132.112.76%481,242
Jun 3, 2026125.91129.57125.91128.56128.562.65%652,861
Jun 2, 2026126.81128.62124.49125.24125.24-1.83%652,439
Jun 1, 2026127.94129.01124.99127.57127.57-0.83%853,846
May 29, 2026129.13130.12127.90128.64128.64-0.79%540,555
May 28, 2026128.75129.98127.54129.66129.66-0.31%677,827
May 27, 2026132.77133.14129.01130.06130.06-1.39%632,401
May 26, 2026133.08133.75131.26131.89131.89-0.65%1,033,490
May 22, 2026131.63134.83131.63132.75132.750.90%648,551
May 21, 2026134.41135.27131.43131.90131.56-2.43%624,431
May 20, 2026132.64135.69131.90135.18134.831.84%641,701
May 19, 2026130.71134.47129.33132.74132.401.79%744,227
May 18, 2026130.05135.00130.05130.41130.070.54%796,847
May 15, 2026130.05130.88128.78129.71129.38-0.44%542,705
May 14, 2026131.35132.60129.71130.28129.940.18%557,705
May 13, 2026128.40131.94127.35130.04129.700.78%705,688
May 12, 2026129.68130.98127.33129.03128.70-0.53%771,117
May 11, 2026132.24134.24129.15129.72129.39-2.51%857,312
May 8, 2026134.33135.69130.90133.06132.721.05%947,218
May 7, 2026129.62136.30127.02131.68131.346.86%1,349,622
May 6, 2026121.54123.85120.14123.23122.912.10%964,095
May 5, 2026120.00121.21118.52120.69120.380.67%723,042
May 4, 2026121.77122.39118.98119.89119.58-1.54%601,301
May 1, 2026122.83123.53120.55121.77121.46-1.73%839,918
Apr 30, 2026132.46132.81123.40123.91123.59-7.04%1,148,875
Apr 29, 2026135.01136.44132.77133.30132.96-1.64%621,969
Apr 28, 2026133.99135.91133.08135.52135.170.33%795,355
Apr 27, 2026136.25137.75134.73135.07134.72-1.09%776,516
Apr 24, 2026136.88138.09134.02136.56136.21-0.07%1,041,344
Apr 23, 2026138.56138.56134.75136.65136.30-1.56%1,069,844
Apr 22, 2026136.00139.67133.70138.81138.4511.27%3,419,968
Apr 21, 2026132.19132.19124.41124.75124.43-5.46%736,247
Apr 20, 2026130.12133.60129.27131.95131.610.28%1,004,843
Apr 17, 2026132.59134.81128.60131.58131.241.04%1,258,811
Apr 16, 2026125.67130.72123.14130.22129.883.07%1,549,468
Apr 15, 2026124.85126.79124.31126.34126.010.90%775,219
Apr 14, 2026123.29126.16122.93125.21124.891.65%823,889
Apr 13, 2026120.26123.39118.89123.18122.864.05%640,027
Apr 10, 2026120.86121.29118.06118.39118.08-1.56%475,826
Apr 9, 2026118.65121.21118.15120.27119.961.04%981,670
Apr 8, 2026117.62119.62117.51119.03118.723.05%691,751
Apr 7, 2026115.07116.49114.24115.51115.210.41%521,390
Apr 6, 2026117.44118.44114.38115.04114.74-2.35%451,415
Apr 2, 2026117.38119.10115.02117.81117.51-0.52%493,485
Apr 1, 2026119.38120.53118.29118.42118.11-0.99%596,823
Mar 31, 2026116.11119.77115.60119.61119.304.07%692,532
Mar 30, 2026116.02116.55113.69114.93114.63-1.11%797,339
Mar 27, 2026114.54117.12113.35116.22115.925.19%1,097,365
Mar 26, 2026107.91110.83107.55110.49110.212.14%844,984
Mar 25, 2026107.75109.85105.88108.18107.901.52%826,083
Mar 24, 2026104.48107.92103.08106.56106.290.67%967,565
Mar 23, 2026107.75108.51105.47105.85105.580.42%932,709
Mar 20, 2026107.72107.72105.15105.41105.14-1.53%1,032,053
Mar 19, 2026107.10108.88106.33107.05106.77-0.70%634,720
Mar 18, 2026106.91110.19105.98107.81107.53-1.09%701,361
Mar 17, 2026110.33111.60108.74109.00108.72-0.21%559,986
Mar 16, 2026108.08109.87107.79109.23108.951.78%843,887
Mar 13, 2026109.24109.55107.11107.32107.04-0.87%694,785
Mar 12, 2026108.88111.27107.64108.26107.98-3.12%700,431
Mar 11, 2026111.90112.36110.19111.75111.46-0.08%585,369
Mar 10, 2026114.04114.34109.61111.84111.55-1.56%657,507
Mar 9, 2026111.60114.20110.64113.61113.320.26%919,219
Mar 6, 2026116.43116.43113.13113.31113.02-3.34%876,451
Mar 5, 2026117.65118.84115.69117.57116.93-1.35%576,156
Mar 4, 2026122.87123.00119.00119.18118.53-2.46%884,584
Mar 3, 2026120.10122.37116.31122.19121.52-0.60%1,161,740
Mar 2, 2026119.77122.95117.46122.93122.260.71%769,828
Feb 27, 2026117.72123.47117.72122.06121.392.55%1,693,140
Feb 26, 2026108.54123.66108.00119.02118.376.37%2,349,864
Feb 25, 2026112.37112.80109.85111.89111.28-0.21%849,269
Feb 24, 2026112.91114.38111.64112.12111.51-0.81%951,669
Feb 23, 2026115.47116.49111.25113.04112.42-2.09%1,043,473
Feb 20, 2026111.23117.00110.64115.45114.823.26%1,305,455
Feb 19, 2026112.53115.00110.41111.80111.19-0.63%1,131,456
Feb 18, 2026105.74112.94105.51112.51111.906.28%1,103,023
Feb 17, 2026104.47106.23103.87105.86105.282.03%647,179
Feb 13, 2026105.07106.43103.70103.75103.18-0.76%676,088
Feb 12, 2026106.21107.00102.62104.54103.97-2.25%1,001,585
Feb 11, 2026105.09107.73104.02106.95106.371.03%780,913
Feb 10, 2026106.75108.01105.72105.86105.28-0.33%865,212
Feb 9, 2026107.82108.92104.03106.21105.63-2.04%741,454
Feb 6, 2026105.55108.95104.88108.42107.832.39%764,968
Feb 5, 2026106.40107.16104.71105.89105.31-0.10%809,163
Feb 4, 2026102.94106.11101.87106.00105.423.55%1,044,702
Feb 3, 2026102.56104.26101.65102.37101.81-0.96%1,675,652