Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025119.25120.77118.08120.50120.501.38%476,389
Dec 4, 2025119.13119.53117.42118.86118.86-0.22%383,858
Dec 3, 2025116.91119.15115.51119.12119.122.54%737,833
Dec 2, 2025114.94117.89113.62116.17116.171.54%762,239
Dec 1, 2025113.97117.16113.64114.41114.41-0.01%586,231
Nov 28, 2025114.79116.01112.50114.42114.42-0.75%251,127
Nov 26, 2025114.08117.14113.81115.29115.290.51%637,418
Nov 25, 2025112.16115.78112.11114.70114.702.97%625,043
Nov 24, 2025109.96112.05107.79111.39111.391.05%480,246
Nov 21, 2025105.23110.79104.86110.23110.235.34%491,075
Nov 20, 2025105.87107.29104.21104.64104.64-1.00%521,946
Nov 19, 2025107.64108.55104.46105.70105.70-1.65%515,524
Nov 18, 2025103.50108.56103.10107.47107.473.48%907,285
Nov 17, 2025106.76106.76103.73103.86103.86-2.93%685,370
Nov 14, 2025108.68108.80105.10107.00107.00-2.23%619,208
Nov 13, 2025110.34112.61108.87109.44109.10-1.84%507,427
Nov 12, 2025112.63114.20111.38111.49111.14-0.69%585,219
Nov 11, 2025108.99112.85108.00112.26111.913.97%792,813
Nov 10, 2025110.00110.00106.12107.97107.63-1.31%588,366
Nov 7, 2025108.29110.96107.95109.40109.060.82%896,782
Nov 6, 2025120.14120.36102.58108.51108.17-13.02%2,953,558
Nov 5, 2025123.67126.00122.57124.75124.360.27%749,275
Nov 4, 2025123.46124.95121.98124.41124.021.27%605,091
Nov 3, 2025123.75124.10120.02122.85122.47-1.30%565,802
Oct 31, 2025124.73124.91122.82124.47124.08-0.30%299,915
Oct 30, 2025127.22128.18124.16124.84124.45-2.56%402,596
Oct 29, 2025129.52130.35127.59128.12127.72-1.88%432,199
Oct 28, 2025131.62132.64129.89130.58130.17-1.49%478,389
Oct 27, 2025132.20133.29130.88132.55132.140.49%360,036
Oct 24, 2025133.21134.02131.75131.91131.50-0.33%289,522
Oct 23, 2025132.83133.72130.25132.35131.94-0.32%381,040
Oct 22, 2025132.59135.96132.00132.78132.37-0.21%402,643
Oct 21, 2025130.38133.34129.75133.06132.651.93%477,639
Oct 20, 2025128.49131.30128.49130.54130.131.88%384,416
Oct 17, 2025124.70128.92123.17128.13127.733.43%599,513
Oct 16, 2025122.12124.50121.25123.88123.501.98%310,089
Oct 15, 2025122.73123.77121.17121.48121.10-0.65%422,303
Oct 14, 2025118.58123.06118.45122.28121.901.82%353,241
Oct 13, 2025119.71122.15119.71120.09119.720.56%491,559
Oct 10, 2025125.09125.85118.97119.42119.05-4.23%627,970
Oct 9, 2025128.98129.43124.44124.70124.31-2.90%509,021
Oct 8, 2025127.60129.07126.49128.43128.031.21%318,146
Oct 7, 2025128.24128.63126.19126.89126.50-0.64%424,329
Oct 6, 2025131.54131.54127.32127.71127.31-2.44%415,231
Oct 3, 2025125.92131.80124.98130.90130.494.30%757,842
Oct 2, 2025123.34126.15122.78125.50125.111.28%545,771
Oct 1, 2025122.73125.00121.36123.92123.541.27%500,623
Sep 30, 2025121.06122.45119.44122.36121.981.42%523,624
Sep 29, 2025120.41121.28119.11120.65120.280.55%442,335
Sep 26, 2025117.50121.22117.50119.99119.622.56%933,268