Skip to main content
Teleflex Incorporated (TFX)
NYSE: TFX · Real-Time Price · USD
119.99
+2.99 (2.56%)
At close: Sep 26, 2025, 4:00 PM EDT
120.00
+0.01 (0.01%)
After-hours: Sep 26, 2025, 7:55 PM EDT

Teleflex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025117.50121.22117.50119.99119.992.56%933,238
Sep 25, 2025122.36123.37115.73117.00117.00-5.10%857,217
Sep 24, 2025121.51123.96121.51123.29123.290.97%406,294
Sep 23, 2025123.18124.68121.63122.11122.11-0.59%529,664
Sep 22, 2025121.82123.31120.87122.84122.840.17%667,109
Sep 19, 2025126.00126.00122.55122.63122.63-2.52%1,037,011
Sep 18, 2025126.32126.81125.13125.80125.800.14%529,225
Sep 17, 2025126.21129.29125.05125.62125.62-0.16%534,808
Sep 16, 2025126.00127.42125.24125.82125.82-0.06%407,442
Sep 15, 2025130.38131.44123.53125.89125.89-3.39%1,140,853
Sep 12, 2025132.08132.81130.16130.31130.31-1.65%712,975
Sep 11, 2025130.74133.18129.92132.50132.501.70%535,080
Sep 10, 2025129.58130.41128.32130.29130.290.05%858,776
Sep 9, 2025130.11130.97129.55130.23130.230.04%538,751
Sep 8, 2025130.34130.96128.66130.18130.18-0.40%794,835
Sep 5, 2025129.50131.74129.50130.70130.701.25%624,078
Sep 4, 2025126.25129.28125.26129.09129.092.41%640,312
Sep 3, 2025125.37127.24124.55126.05126.05-0.78%603,997
Sep 2, 2025125.44127.16123.80127.04127.040.50%774,080
Aug 29, 2025126.22127.26125.70126.41126.410.15%440,766
Aug 28, 2025128.95129.53125.39126.22126.22-2.53%436,363
Aug 27, 2025126.75129.65126.75129.50129.501.78%640,792
Aug 26, 2025127.01128.76126.96127.24127.24-0.24%477,949
Aug 25, 2025129.28129.76127.47127.55127.55-1.44%478,988
Aug 22, 2025125.80129.68125.80129.42129.423.86%444,429
Aug 21, 2025124.67126.57124.07124.61124.61-0.83%606,498
Aug 20, 2025123.86126.91123.86125.65125.651.09%762,752
Aug 19, 2025120.48125.05120.45124.30124.303.70%655,351
Aug 18, 2025120.99122.21119.86119.86119.86-0.68%550,764
Aug 15, 2025121.38122.33120.53120.68120.68-0.67%322,159
Aug 14, 2025121.28122.08120.80121.50121.16-1.16%430,042
Aug 13, 2025120.10123.09119.34122.92122.582.74%629,539
Aug 12, 2025116.81121.05116.10119.64119.303.18%485,919
Aug 11, 2025118.55120.04115.85115.95115.62-2.08%726,596
Aug 8, 2025117.24119.81117.01118.41118.082.53%701,186
Aug 7, 2025113.83116.52112.01115.49115.173.05%732,685
Aug 6, 2025115.00115.79111.91112.07111.76-2.42%530,399
Aug 5, 2025116.03117.19114.38114.85114.53-1.04%510,391
Aug 4, 2025116.19117.59115.47116.06115.730.15%513,023
Aug 1, 2025119.35119.65113.35115.89115.56-3.02%642,836
Jul 31, 2025123.10123.79117.59119.50119.164.91%893,751
Jul 30, 2025115.10116.13113.78113.91113.59-1.37%522,423
Jul 29, 2025115.19116.21114.57115.49115.17-0.06%309,568
Jul 28, 2025116.12117.25115.39115.56115.24-1.39%395,743
Jul 25, 2025116.17117.36114.98117.19116.860.85%326,404
Jul 24, 2025117.31118.81116.13116.20115.87-0.89%541,318
Jul 23, 2025116.85117.64115.51117.24116.911.77%651,680
Jul 22, 2025110.80115.22108.90115.20114.884.93%670,104
Jul 21, 2025111.72112.08109.73109.79109.48-1.14%703,758
Jul 18, 2025114.03114.36110.83111.06110.75-2.23%845,809