Teleflex Incorporated (TFX)
NYSE: TFX · Real-Time Price · USD
130.81
+0.27 (0.21%)
Oct 21, 2025, 11:03 AM EDT - Market open
Teleflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 128.49 | 131.30 | 128.49 | 130.54 | 130.54 | 1.88% | 384,416 |
| Oct 17, 2025 | 124.70 | 128.92 | 123.17 | 128.13 | 128.13 | 3.43% | 599,513 |
| Oct 16, 2025 | 122.12 | 124.50 | 121.25 | 123.88 | 123.88 | 1.98% | 310,089 |
| Oct 15, 2025 | 122.73 | 123.77 | 121.17 | 121.48 | 121.48 | -0.65% | 422,303 |
| Oct 14, 2025 | 118.58 | 123.06 | 118.45 | 122.28 | 122.28 | 1.82% | 353,241 |
| Oct 13, 2025 | 119.71 | 122.15 | 119.71 | 120.09 | 120.09 | 0.56% | 491,559 |
| Oct 10, 2025 | 125.09 | 125.85 | 118.97 | 119.42 | 119.42 | -4.23% | 627,970 |
| Oct 9, 2025 | 128.98 | 129.43 | 124.44 | 124.70 | 124.70 | -2.90% | 509,021 |
| Oct 8, 2025 | 127.60 | 129.07 | 126.49 | 128.43 | 128.43 | 1.21% | 318,146 |
| Oct 7, 2025 | 128.24 | 128.63 | 126.19 | 126.89 | 126.89 | -0.64% | 424,329 |
| Oct 6, 2025 | 131.54 | 131.54 | 127.32 | 127.71 | 127.71 | -2.44% | 415,231 |
| Oct 3, 2025 | 125.92 | 131.80 | 124.98 | 130.90 | 130.90 | 4.30% | 757,842 |
| Oct 2, 2025 | 123.34 | 126.15 | 122.78 | 125.50 | 125.50 | 1.28% | 545,771 |
| Oct 1, 2025 | 122.73 | 125.00 | 121.36 | 123.92 | 123.92 | 1.27% | 500,623 |
| Sep 30, 2025 | 121.06 | 122.45 | 119.44 | 122.36 | 122.36 | 1.42% | 523,624 |
| Sep 29, 2025 | 120.41 | 121.28 | 119.11 | 120.65 | 120.65 | 0.55% | 442,335 |
| Sep 26, 2025 | 117.50 | 121.22 | 117.50 | 119.99 | 119.99 | 2.56% | 933,268 |
| Sep 25, 2025 | 122.36 | 123.37 | 115.73 | 117.00 | 117.00 | -5.10% | 857,217 |
| Sep 24, 2025 | 121.51 | 123.96 | 121.51 | 123.29 | 123.29 | 0.97% | 406,294 |
| Sep 23, 2025 | 123.18 | 124.68 | 121.63 | 122.11 | 122.11 | -0.59% | 529,664 |
| Sep 22, 2025 | 121.82 | 123.31 | 120.87 | 122.84 | 122.84 | 0.17% | 667,109 |
| Sep 19, 2025 | 126.00 | 126.00 | 122.55 | 122.63 | 122.63 | -2.52% | 1,037,011 |
| Sep 18, 2025 | 126.32 | 126.81 | 125.13 | 125.80 | 125.80 | 0.14% | 529,225 |
| Sep 17, 2025 | 126.21 | 129.29 | 125.05 | 125.62 | 125.62 | -0.16% | 534,808 |
| Sep 16, 2025 | 126.00 | 127.42 | 125.24 | 125.82 | 125.82 | -0.06% | 407,442 |
| Sep 15, 2025 | 130.38 | 131.44 | 123.53 | 125.89 | 125.89 | -3.39% | 1,140,853 |
| Sep 12, 2025 | 132.08 | 132.81 | 130.16 | 130.31 | 130.31 | -1.65% | 712,975 |
| Sep 11, 2025 | 130.74 | 133.18 | 129.92 | 132.50 | 132.50 | 1.70% | 535,080 |
| Sep 10, 2025 | 129.58 | 130.41 | 128.32 | 130.29 | 130.29 | 0.05% | 858,776 |
| Sep 9, 2025 | 130.11 | 130.97 | 129.55 | 130.23 | 130.23 | 0.04% | 538,751 |
| Sep 8, 2025 | 130.34 | 130.96 | 128.66 | 130.18 | 130.18 | -0.40% | 794,835 |
| Sep 5, 2025 | 129.50 | 131.74 | 129.50 | 130.70 | 130.70 | 1.25% | 624,078 |
| Sep 4, 2025 | 126.25 | 129.28 | 125.26 | 129.09 | 129.09 | 2.41% | 640,312 |
| Sep 3, 2025 | 125.37 | 127.24 | 124.55 | 126.05 | 126.05 | -0.78% | 603,997 |
| Sep 2, 2025 | 125.44 | 127.16 | 123.80 | 127.04 | 127.04 | 0.50% | 774,080 |
| Aug 29, 2025 | 126.22 | 127.26 | 125.70 | 126.41 | 126.41 | 0.15% | 440,766 |
| Aug 28, 2025 | 128.95 | 129.53 | 125.39 | 126.22 | 126.22 | -2.53% | 436,363 |
| Aug 27, 2025 | 126.75 | 129.65 | 126.75 | 129.50 | 129.50 | 1.78% | 640,792 |
| Aug 26, 2025 | 127.01 | 128.76 | 126.96 | 127.24 | 127.24 | -0.24% | 477,949 |
| Aug 25, 2025 | 129.28 | 129.76 | 127.47 | 127.55 | 127.55 | -1.44% | 478,988 |
| Aug 22, 2025 | 125.80 | 129.68 | 125.80 | 129.42 | 129.42 | 3.86% | 444,429 |
| Aug 21, 2025 | 124.67 | 126.57 | 124.07 | 124.61 | 124.61 | -0.83% | 606,498 |
| Aug 20, 2025 | 123.86 | 126.91 | 123.86 | 125.65 | 125.65 | 1.09% | 762,752 |
| Aug 19, 2025 | 120.48 | 125.05 | 120.45 | 124.30 | 124.30 | 3.70% | 655,351 |
| Aug 18, 2025 | 120.99 | 122.21 | 119.86 | 119.86 | 119.86 | -0.68% | 550,764 |
| Aug 15, 2025 | 121.38 | 122.33 | 120.53 | 120.68 | 120.68 | -0.67% | 322,159 |
| Aug 14, 2025 | 121.28 | 122.08 | 120.80 | 121.50 | 121.16 | -1.16% | 430,042 |
| Aug 13, 2025 | 120.10 | 123.09 | 119.34 | 122.92 | 122.58 | 2.74% | 629,539 |
| Aug 12, 2025 | 116.81 | 121.05 | 116.10 | 119.64 | 119.30 | 3.18% | 485,919 |
| Aug 11, 2025 | 118.55 | 120.04 | 115.85 | 115.95 | 115.62 | -2.08% | 726,596 |