Skip to main content
Teleflex Incorporated (TFX)
NYSE: TFX · Real-Time Price · USD
119.47
-0.11 (-0.09%)
Jun 27, 2025, 4:00 PM - Market closed

Teleflex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025119.11119.99118.31119.47119.47-0.09%709,858
Jun 26, 2025119.48120.38118.95119.58119.580.36%303,574
Jun 25, 2025120.02120.32118.68119.15119.15-0.79%431,644
Jun 24, 2025118.59120.27117.53120.10120.101.73%461,848
Jun 23, 2025117.94118.85115.94118.06118.06-0.21%447,529
Jun 20, 2025118.62119.00116.60118.31118.310.50%1,263,651
Jun 18, 2025117.89118.62117.04117.72117.720.16%556,011
Jun 17, 2025119.63120.89117.24117.53117.53-2.96%496,923
Jun 16, 2025120.38121.53119.62121.11121.110.98%360,756
Jun 13, 2025120.42122.17119.89119.93119.93-1.78%368,994
Jun 12, 2025120.72122.35120.72122.10122.10-0.30%348,599
Jun 11, 2025125.78125.99121.41122.47122.47-2.37%465,377
Jun 10, 2025125.34126.87123.90125.44125.441.76%565,032
Jun 9, 2025123.62124.54121.29123.27123.270.38%433,256
Jun 6, 2025122.76123.75122.10122.80122.800.28%361,939
Jun 5, 2025123.23124.01121.71122.46122.46-0.24%501,841
Jun 4, 2025121.57123.44120.93122.75122.751.08%376,306
Jun 3, 2025119.13122.18118.70121.44121.441.49%514,742
Jun 2, 2025121.71122.17119.20119.66119.66-2.13%538,391
May 30, 2025121.38123.13119.10122.27122.27-0.21%683,821
May 29, 2025122.27122.91120.95122.53122.531.19%392,468
May 28, 2025122.89123.33121.01121.09121.09-1.52%284,819
May 27, 2025122.28123.31121.04122.96122.961.80%393,495
May 23, 2025119.08121.54119.08120.78120.78-0.13%504,862
May 22, 2025120.88121.63119.60120.94120.94-0.84%426,349
May 21, 2025125.98126.43121.79121.97121.97-3.85%391,174
May 20, 2025127.48128.28126.07126.86126.86-0.99%327,442
May 19, 2025127.44128.38126.20128.13127.79-0.90%393,122
May 16, 2025127.53129.29125.92129.29128.942.21%542,810
May 15, 2025124.82126.66123.76126.49126.150.98%448,967
May 14, 2025127.41127.80124.97125.26124.93-1.21%447,166
May 13, 2025128.87128.87126.33126.80126.46-1.89%415,393
May 12, 2025127.13132.25127.13129.24128.903.30%567,605
May 9, 2025126.59127.55124.36125.11124.78-0.85%596,360
May 8, 2025123.13127.41122.89126.18125.843.36%634,613
May 7, 2025120.88122.88120.29122.08121.751.25%521,197
May 6, 2025122.72123.52120.06120.57120.25-1.90%467,143
May 5, 2025126.40126.45122.73122.90122.57-2.78%711,045
May 2, 2025128.55128.55125.44126.41126.070.43%753,292
May 1, 2025132.93135.75125.87125.87125.53-8.16%1,200,530
Apr 30, 2025138.15138.15133.89137.05136.68-0.85%969,934
Apr 29, 2025135.40138.93134.29138.22137.852.46%815,913
Apr 28, 2025135.40136.60134.26134.90134.54-0.23%864,773
Apr 25, 2025134.65135.28133.07135.21134.85-0.33%678,712
Apr 24, 2025133.66135.66133.28135.66135.301.98%691,776
Apr 23, 2025134.36137.33132.54133.02132.661.20%688,339
Apr 22, 2025130.43131.81129.44131.44131.091.77%547,617
Apr 21, 2025128.58129.81126.28129.15128.81-0.25%1,033,249
Apr 17, 2025127.55130.01127.55129.48129.130.99%476,220
Apr 16, 2025128.41129.36126.36128.21127.87-0.23%556,213