Skip to main content
Teleflex Incorporated (TFX)
NYSE: TFX · Real-Time Price · USD
128.51
-3.58 (-2.71%)
At close: Apr 15, 2025, 4:00 PM
127.30
-1.21 (-0.94%)
After-hours: Apr 15, 2025, 6:01 PM EDT

Teleflex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 2025131.36132.17128.20128.51128.51-2.71%475,437
Apr 14, 2025131.43132.51129.79132.09132.091.69%765,350
Apr 11, 2025129.10130.52125.53129.89129.890.64%642,250
Apr 10, 2025133.54133.54126.05129.07129.07-4.51%1,196,048
Apr 9, 2025125.00135.49124.66135.16135.166.31%1,274,199
Apr 8, 2025133.75133.75125.92127.14127.14-2.72%1,738,700
Apr 7, 2025129.37135.65127.18130.69130.69-0.94%1,483,667
Apr 4, 2025136.61136.61130.30131.93131.93-4.39%1,745,294
Apr 3, 2025139.86141.64137.56137.99137.99-2.40%1,207,908
Apr 2, 2025139.47141.91139.47141.38141.380.77%616,502
Apr 1, 2025139.08141.10138.14140.30140.301.53%933,566
Mar 31, 2025136.98139.04135.20138.19138.190.28%1,109,221
Mar 28, 2025138.97140.12137.17137.80137.80-1.13%776,418
Mar 27, 2025139.84140.98138.82139.37139.37-0.61%838,993
Mar 26, 2025139.11140.53137.79140.23140.230.70%747,541
Mar 25, 2025141.38142.96138.79139.25139.25-1.61%1,145,054
Mar 24, 2025142.60143.32140.83141.53141.53-0.02%1,276,256
Mar 21, 2025138.50141.97138.16141.56141.561.53%12,053,202
Mar 20, 2025139.15140.06137.60139.43139.430.14%843,998
Mar 19, 2025139.60141.32138.04139.23139.23-0.52%1,172,792
Mar 18, 2025139.57141.82138.93139.96139.960.15%796,823
Mar 17, 2025137.62139.75136.72139.75139.751.48%960,163
Mar 14, 2025138.60138.66136.24137.71137.711.05%900,213
Mar 13, 2025135.45138.27134.37136.28136.280.56%1,015,999
Mar 12, 2025138.55139.02134.68135.52135.52-2.38%1,034,203
Mar 11, 2025138.46140.19135.25138.82138.820.25%1,443,211
Mar 10, 2025139.10143.14137.69138.47138.47-0.99%1,704,334
Mar 7, 2025136.00140.31135.05139.85139.852.63%1,127,582
Mar 6, 2025133.79137.48133.73136.26135.931.56%898,665
Mar 5, 2025130.96137.56130.96134.17133.852.58%1,400,213
Mar 4, 2025134.57135.80129.84130.79130.47-3.21%1,523,476
Mar 3, 2025134.21138.80128.55135.13134.801.79%2,114,507
Feb 28, 2025135.45137.92130.60132.75132.43-4.57%5,861,075
Feb 27, 2025156.50156.60135.95139.11138.77-21.69%3,336,639
Feb 26, 2025176.39178.79173.72177.63177.20-765,593
Feb 25, 2025178.05180.58175.85177.63177.20-0.01%802,489
Feb 24, 2025175.36178.45173.26177.64177.211.14%611,159
Feb 21, 2025174.95176.21173.88175.64175.210.29%397,701
Feb 20, 2025174.57176.71173.34175.13174.710.18%767,692
Feb 19, 2025169.26176.26167.78174.82174.403.24%591,250
Feb 18, 2025167.02170.20165.62169.33168.921.13%537,805
Feb 14, 2025169.11169.84166.76167.43167.02-0.11%518,347
Feb 13, 2025168.68169.29166.90167.61167.20-0.43%594,480
Feb 12, 2025170.00170.49167.78168.33167.92-1.74%488,076
Feb 11, 2025170.08171.53169.99171.31170.90-0.09%405,563
Feb 10, 2025171.77172.19170.21171.46171.040.21%470,235
Feb 7, 2025173.29174.24170.30171.10170.69-1.45%466,385
Feb 6, 2025175.62176.75173.47173.62173.20-1.37%456,117
Feb 5, 2025176.00176.58174.29176.03175.600.65%416,025
Feb 4, 2025175.14177.10174.61174.90174.48-0.11%415,035