Skip to main content
Teleflex Incorporated (TFX)
NYSE: TFX · Real-Time Price · USD
139.85
+3.59 (2.63%)
Mar 7, 2025, 4:00 PM EST - Market closed

Teleflex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 7, 2025136.00140.31135.05139.85139.852.63%1,086,515
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
Feb 3, 2025179.02180.05172.68175.10174.68-2.85%939,449
Jan 31, 2025182.74184.34179.96180.24179.80-1.42%436,744
Jan 30, 2025182.07184.58181.33182.84182.401.25%440,177
Jan 29, 2025181.25182.09179.36180.58180.14-0.33%330,877
Jan 28, 2025183.18183.89179.99181.18180.74-1.35%476,276
Jan 27, 2025182.12185.94181.23183.66183.221.48%492,567
Jan 24, 2025180.18181.81179.13180.98180.540.13%585,390
Jan 23, 2025181.47181.85176.66180.74180.30-0.01%651,011
Jan 22, 2025180.42182.33179.93180.76180.32-0.93%641,617
Jan 21, 2025182.81184.39179.53182.45182.010.65%593,013
Jan 17, 2025181.98182.89179.23181.27180.83-0.10%589,843
Jan 16, 2025176.97182.07175.44181.45181.012.78%685,508
Jan 15, 2025180.87181.90176.02176.55176.12-1.46%600,491
Jan 14, 2025179.40181.15178.50179.17178.740.35%440,737
Jan 13, 2025174.50179.48172.68178.54178.112.25%480,230
Jan 10, 2025175.42177.50174.16174.61174.19-1.88%757,293
Jan 8, 2025179.41179.41176.82177.96177.53-1.02%447,466
Jan 7, 2025181.35184.88179.42179.79179.35-0.39%348,873
Jan 6, 2025181.09185.35179.88180.49180.05-0.69%496,991
Jan 3, 2025179.84182.71177.42181.75181.311.51%362,737
Jan 2, 2025179.70180.92177.89179.05178.620.60%442,954
Dec 31, 2024177.97179.77177.33177.98177.550.53%266,758
Dec 30, 2024178.18178.50175.27177.05176.62-1.37%335,530
Dec 27, 2024179.39181.19178.15179.51179.08-0.35%317,457
Dec 26, 2024175.95180.76175.55180.14179.701.62%458,354
Dec 24, 2024178.91178.91176.38177.26176.83-0.56%114,964
Dec 23, 2024177.03178.60175.41178.25177.820.05%343,919