Teleflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	55.08	55.08	55.00	55.00	55.00	-1.50%	6
Feb 5, 2026	55.84	55.84	55.84	55.84	55.84	2.35%	1
Feb 4, 2026	54.56	54.56	54.56	54.56	54.56	1.56%	3
Feb 3, 2026	54.44	54.44	53.72	53.72	53.72	-1.97%	2
Jan 30, 2026	54.80	54.80	54.80	54.80	54.80	0.92%	1
Jan 29, 2026	54.70	56.35	54.30	54.30	54.30	-0.73%	6
Jan 28, 2026	52.65	54.70	52.65	54.70	54.70	-0.26%	10
Jan 27, 2026	55.60	55.60	54.84	54.84	54.84	0.35%	3
Jan 26, 2026	54.76	54.76	54.65	54.65	54.65	-3.72%	2
Jan 23, 2026	56.76	56.76	56.76	56.76	56.76	1.87%	1
Jan 22, 2026	57.65	57.65	55.72	55.72	55.72	2.33%	5
Jan 21, 2026	54.95	54.95	54.45	54.45	54.45	-0.06%	3
Jan 20, 2026	54.30	54.64	54.00	54.48	54.48	-2.01%	166
Jan 16, 2026	55.60	55.60	55.60	55.60	55.60	-1.52%	1
Jan 15, 2026	58.56	58.56	56.46	56.46	56.46	0.18%	2
Jan 14, 2026	56.28	56.36	55.85	56.36	56.36	0.28%	126
Jan 13, 2026	58.26	58.26	56.20	56.20	56.20	-4.91%	6
Jan 12, 2026	60.78	60.78	59.10	59.10	59.10	-2.57%	19
Jan 9, 2026	62.35	62.35	58.64	60.66	60.66	-19.11%	1,349
Jan 8, 2026	74.99	74.99	74.99	74.99	74.99	10.52%	1
Jan 7, 2026	68.15	68.15	67.85	67.85	67.85	-0.22%	102
Jan 6, 2026	67.27	68.00	67.27	68.00	68.00	0.98%	41
Jan 5, 2026	66.92	67.34	66.80	67.34	67.34	-0.94%	170
Jan 2, 2026	67.98	67.98	67.98	67.98	67.98	1.01%	1
Dec 30, 2025	67.30	67.30	67.30	67.30	67.30	-1.32%	1
Dec 29, 2025	68.81	68.81	68.20	68.20	68.20	-0.58%	51
Dec 26, 2025	68.60	68.60	68.60	68.60	68.60	-	1
Dec 22, 2025	68.60	68.60	68.60	68.60	68.60	-0.39%	1
Dec 19, 2025	68.87	68.87	68.87	68.87	68.87	-1.02%	1
Dec 17, 2025	69.58	69.58	69.58	69.58	69.58	1.64%	1
Dec 16, 2025	68.46	68.46	68.46	68.46	68.46	-0.28%	1
Dec 15, 2025	68.65	68.65	68.65	68.65	68.65	0.28%	1
Dec 12, 2025	68.46	68.46	68.46	68.46	68.46	-2.82%	3
Dec 11, 2025	70.45	70.45	70.45	70.45	70.45	-2.48%	1
Dec 10, 2025	72.24	72.24	72.24	72.24	72.24	0.61%	1
Dec 9, 2025	66.71	71.80	66.71	71.80	71.80	11.01%	6
Dec 8, 2025	65.87	65.87	62.93	64.68	64.68	1.99%	202
Dec 5, 2025	63.96	63.96	58.04	63.42	63.42	0.48%	104
Dec 4, 2025	63.90	63.90	63.12	63.12	63.12	1.45%	2
Dec 3, 2025	63.18	63.18	62.22	62.22	62.22	0.29%	12
Dec 2, 2025	61.28	62.04	61.28	62.04	62.04	-0.77%	52
Dec 1, 2025	63.90	63.90	62.52	62.52	62.52	0.77%	3
Nov 28, 2025	61.60	62.04	61.60	62.04	62.04	-6.13%	252
Nov 27, 2025	66.09	66.09	66.09	66.09	66.09	5.00%	2
Nov 26, 2025	63.30	63.30	62.94	62.94	62.94	1.94%	2
Nov 25, 2025	61.74	61.74	55.85	61.74	61.74	3.63%	221
Nov 24, 2025	62.04	62.04	55.85	59.58	59.58	0.64%	22
Nov 21, 2025	57.42	63.99	56.02	59.20	59.20	5.19%	107
Nov 19, 2025	56.28	56.28	56.28	56.28	56.28	-2.56%	1
Nov 18, 2025	56.04	57.76	56.04	57.76	57.76	0.17%	2