Teleflex Incorporated (TFX)
NYSE: TFX · Real-Time Price · USD
106.91
-2.49 (-2.28%)
Nov 10, 2025, 2:10 PM EST - Market open
Teleflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 110.00 | 110.00 | 106.65 | 107.44 | - | -1.79% | 101,312 |
| Nov 7, 2025 | 108.29 | 110.96 | 107.95 | 109.40 | 109.40 | 0.82% | 896,782 |
| Nov 6, 2025 | 120.14 | 120.36 | 102.58 | 108.51 | 108.51 | -13.02% | 2,953,558 |
| Nov 5, 2025 | 123.67 | 126.00 | 122.57 | 124.75 | 124.75 | 0.27% | 749,236 |
| Nov 4, 2025 | 123.46 | 124.95 | 121.98 | 124.41 | 124.41 | 1.27% | 605,091 |
| Nov 3, 2025 | 123.75 | 124.10 | 120.02 | 122.85 | 122.85 | -1.30% | 565,802 |
| Oct 31, 2025 | 124.73 | 124.91 | 122.82 | 124.47 | 124.47 | -0.30% | 299,915 |
| Oct 30, 2025 | 127.22 | 128.18 | 124.16 | 124.84 | 124.84 | -2.56% | 402,596 |
| Oct 29, 2025 | 129.52 | 130.35 | 127.59 | 128.12 | 128.12 | -1.88% | 432,199 |
| Oct 28, 2025 | 131.62 | 132.64 | 129.89 | 130.58 | 130.58 | -1.49% | 478,389 |
| Oct 27, 2025 | 132.20 | 133.29 | 130.88 | 132.55 | 132.55 | 0.49% | 360,036 |
| Oct 24, 2025 | 133.21 | 134.02 | 131.75 | 131.91 | 131.91 | -0.33% | 289,522 |
| Oct 23, 2025 | 132.83 | 133.72 | 130.25 | 132.35 | 132.35 | -0.32% | 381,040 |
| Oct 22, 2025 | 132.59 | 135.96 | 132.00 | 132.78 | 132.78 | -0.21% | 402,643 |
| Oct 21, 2025 | 130.38 | 133.34 | 129.75 | 133.06 | 133.06 | 1.93% | 477,639 |
| 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 |