Teleflex Incorporated (TFX)
NYSE: TFX · Real-Time Price · USD
119.99
+2.99 (2.56%)
At close: Sep 26, 2025, 4:00 PM EDT
120.00
+0.01 (0.01%)
After-hours: Sep 26, 2025, 7:55 PM EDT
Teleflex Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 117.50 | 121.22 | 117.50 | 119.99 | 119.99 | 2.56% | 933,238 |
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 |
Aug 8, 2025 | 117.24 | 119.81 | 117.01 | 118.41 | 118.08 | 2.53% | 701,186 |
Aug 7, 2025 | 113.83 | 116.52 | 112.01 | 115.49 | 115.17 | 3.05% | 732,685 |
Aug 6, 2025 | 115.00 | 115.79 | 111.91 | 112.07 | 111.76 | -2.42% | 530,399 |
Aug 5, 2025 | 116.03 | 117.19 | 114.38 | 114.85 | 114.53 | -1.04% | 510,391 |
Aug 4, 2025 | 116.19 | 117.59 | 115.47 | 116.06 | 115.73 | 0.15% | 513,023 |
Aug 1, 2025 | 119.35 | 119.65 | 113.35 | 115.89 | 115.56 | -3.02% | 642,836 |
Jul 31, 2025 | 123.10 | 123.79 | 117.59 | 119.50 | 119.16 | 4.91% | 893,751 |
Jul 30, 2025 | 115.10 | 116.13 | 113.78 | 113.91 | 113.59 | -1.37% | 522,423 |
Jul 29, 2025 | 115.19 | 116.21 | 114.57 | 115.49 | 115.17 | -0.06% | 309,568 |
Jul 28, 2025 | 116.12 | 117.25 | 115.39 | 115.56 | 115.24 | -1.39% | 395,743 |
Jul 25, 2025 | 116.17 | 117.36 | 114.98 | 117.19 | 116.86 | 0.85% | 326,404 |
Jul 24, 2025 | 117.31 | 118.81 | 116.13 | 116.20 | 115.87 | -0.89% | 541,318 |
Jul 23, 2025 | 116.85 | 117.64 | 115.51 | 117.24 | 116.91 | 1.77% | 651,680 |
Jul 22, 2025 | 110.80 | 115.22 | 108.90 | 115.20 | 114.88 | 4.93% | 670,104 |
Jul 21, 2025 | 111.72 | 112.08 | 109.73 | 109.79 | 109.48 | -1.14% | 703,758 |
Jul 18, 2025 | 114.03 | 114.36 | 110.83 | 111.06 | 110.75 | -2.23% | 845,809 |