Skip to main content
Teleflex Incorporated (TFX)
NYSE: TFX · Real-Time Price · USD
233.63
-1.99 (-0.84%)
Oct 25, 2024, 4:00 PM EDT - Market closed

Teleflex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2024238.98239.46235.55235.62235.62-0.93%240,279
Oct 23, 2024236.68237.95234.85237.82237.820.47%233,199
Oct 22, 2024236.29237.30234.17236.71236.710.12%222,584
Oct 21, 2024239.31239.82235.44236.42236.42-1.47%273,523
Oct 18, 2024235.77241.41234.43239.94239.942.48%432,093
Oct 17, 2024235.41236.32233.71234.14234.14-0.42%303,800
Oct 16, 2024237.21237.91234.76235.12235.12-0.11%213,586
Oct 15, 2024237.77240.27235.03235.38235.38-0.83%278,346
Oct 14, 2024236.20239.09234.29237.34237.340.56%255,428
Oct 11, 2024235.96239.28235.52236.03236.030.60%213,855
Oct 10, 2024233.30236.98233.30234.62234.620.09%320,121
Oct 9, 2024234.95236.22233.48234.41234.41-0.23%184,109
Oct 8, 2024234.28236.28232.52234.95234.950.85%348,515
Oct 7, 2024237.88238.18232.45232.96232.96-2.60%360,789
Oct 4, 2024240.77240.77237.52239.18239.18-0.15%210,668
Oct 3, 2024243.90243.90239.29239.54239.54-1.80%265,994
Oct 2, 2024243.16245.32243.02243.93243.93-0.49%213,928
Oct 1, 2024247.11247.45242.10245.13245.13-0.89%268,482
Sep 30, 2024246.37248.54245.46247.32247.320.20%261,007
Sep 27, 2024246.00249.91245.32246.83246.830.77%321,510
Sep 26, 2024246.68247.80243.46244.95244.95-0.03%418,680
Sep 25, 2024246.59248.16241.10245.02245.02-0.36%481,397
Sep 24, 2024245.13246.59244.25245.90245.900.42%252,007
Sep 23, 2024243.44244.90241.96244.87244.870.98%157,541
Sep 20, 2024244.42244.42241.05242.50242.50-1.29%629,565
Sep 19, 2024243.66246.64242.74245.68245.681.72%299,580
Sep 18, 2024240.31244.66239.78241.53241.530.04%260,580
Sep 17, 2024246.10247.41240.56241.44241.44-1.87%318,028
Sep 16, 2024247.60248.68245.36246.05246.05-289,688
Sep 13, 2024242.68246.85242.03246.05246.051.37%290,593
Sep 12, 2024244.09244.62241.02242.73242.73-0.74%208,039
Sep 11, 2024245.52245.52240.09244.53244.53-0.92%232,800
Sep 10, 2024245.33247.50244.21246.80246.800.72%275,932
Sep 9, 2024244.98248.14244.53245.04245.040.21%327,882
Sep 6, 2024243.82247.99241.79244.53244.530.57%331,071
Sep 5, 2024244.90244.90241.25243.15243.15-0.74%221,670
Sep 4, 2024244.45247.99244.16244.96244.960.05%212,459
Sep 3, 2024244.09248.00243.47244.84244.84-0.13%274,028
Aug 30, 2024244.72245.60241.90245.17245.170.67%435,640
Aug 29, 2024243.74245.09240.61243.54243.540.67%196,072
Aug 28, 2024242.59244.27239.80241.92241.920.05%219,429
Aug 27, 2024242.10242.68239.47241.81241.810.02%279,525
Aug 26, 2024243.04245.29241.34241.76241.76-0.27%268,702
Aug 23, 2024239.88243.34238.53242.41242.411.40%181,994
Aug 22, 2024239.66241.72238.44239.07239.070.34%253,744
Aug 21, 2024238.71238.88236.05238.27238.270.52%200,815
Aug 20, 2024237.56238.94235.94237.04237.04-0.40%160,093
Aug 19, 2024238.77238.93237.18238.00238.00-0.52%464,182
Aug 16, 2024238.27239.76236.30239.25239.250.65%291,839
Aug 15, 2024234.75239.31234.75237.70237.702.17%391,374
Aug 14, 2024231.72233.26229.27232.65232.320.25%352,659
Aug 13, 2024228.16232.38228.16232.07231.741.65%327,559
Aug 12, 2024229.42232.62228.01228.31227.98-0.56%303,007
Aug 9, 2024231.26233.25227.53229.59229.26-0.18%665,727
Aug 8, 2024225.31231.58225.14230.00229.672.08%1,376,792
Aug 7, 2024231.00232.89225.31225.31224.99-2.39%796,428
Aug 6, 2024234.14236.39230.00230.83230.50-1.07%895,322
Aug 5, 2024232.89237.91230.01233.33233.00-1.60%576,237
Aug 2, 2024237.37242.33233.56237.13236.790.50%745,171
Aug 1, 2024226.73243.88226.73235.95235.616.80%771,480
Jul 31, 2024221.99223.50219.46220.92220.60-0.80%726,841
Jul 30, 2024222.87224.18221.56222.71222.390.04%362,369
Jul 29, 2024220.51223.76218.42222.63222.311.06%278,654
Jul 26, 2024222.13223.31217.30220.30219.99-0.98%500,583
Jul 25, 2024223.62228.36222.24222.49222.17-0.93%266,777
Jul 24, 2024224.11226.23220.00224.57224.250.54%167,956
Jul 23, 2024223.27224.85221.46223.37223.050.35%157,009
Jul 22, 2024222.59224.02220.29222.59222.270.36%374,607
Jul 19, 2024222.25224.95217.17221.79221.470.69%292,416
Jul 18, 2024228.28228.28219.00220.27219.96-4.36%535,138
Jul 17, 2024229.88236.48228.95230.30229.970.44%590,172
Jul 16, 2024220.69229.50219.55229.28228.954.29%356,023
Jul 15, 2024219.73221.38217.57219.84219.53-0.29%245,250
Jul 12, 2024225.35226.48220.03220.47220.16-1.79%493,043
Jul 11, 2024221.98227.06221.28224.48224.161.77%376,311
Jul 10, 2024218.19220.68215.81220.58220.271.15%364,342
Jul 9, 2024212.55218.08210.65218.07217.762.99%453,240
Jul 8, 2024213.79213.79210.87211.73211.43-1.09%283,224
Jul 5, 2024211.92214.29209.94214.06213.751.24%257,204
Jul 3, 2024212.51212.73210.63211.44211.140.09%228,226
Jul 2, 2024211.38214.36210.89211.25210.95-0.09%461,773
Jul 1, 2024214.27218.19210.89211.44211.140.53%586,213
Jun 28, 2024207.66211.17206.08210.33210.031.50%1,149,451
Jun 27, 2024200.03207.68199.73207.23206.933.60%617,328
Jun 26, 2024197.23203.06196.49200.03199.740.71%436,489
Jun 25, 2024200.73200.95197.41198.62198.34-1.05%315,806
Jun 24, 2024203.75203.87200.71200.73200.44-1.31%344,459
Jun 21, 2024202.75203.85201.13203.40203.110.65%767,181
Jun 20, 2024200.72203.41200.37202.08201.79-658,162
Jun 18, 2024206.63208.60201.30202.09201.80-1.79%378,717
Jun 17, 2024206.14208.27203.81205.77205.48-1.21%505,154
Jun 14, 2024208.55208.71206.71208.29207.99-0.48%193,248
Jun 13, 2024209.48209.95205.39209.30209.00-0.85%339,538
Jun 12, 2024208.44214.83208.44211.10210.802.21%341,471
Jun 11, 2024207.28208.00204.39206.54206.25-0.27%340,096
Jun 10, 2024211.08211.19203.13207.09206.79-2.58%550,392
Jun 7, 2024215.18216.17209.88212.57212.27-1.77%427,810
Jun 6, 2024214.81219.76214.81216.40216.090.49%511,285
Jun 5, 2024214.95217.20212.84215.35215.040.14%385,400
Jun 4, 2024215.00215.77212.16215.05214.740.06%441,707