Teleflex Incorporated (TFX)
NYSE: TFX · Real-Time Price · USD
122.86
-3.55 (-2.81%)
May 5, 2025, 4:00 PM EDT - Market closed
Teleflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 126.40 | 126.45 | 122.73 | 122.90 | 122.90 | -2.78% | 692,306 |
| May 2, 2025 | 128.55 | 128.55 | 125.44 | 126.41 | 126.41 | 0.43% | 753,292 |
| May 1, 2025 | 132.93 | 135.75 | 125.87 | 125.87 | 125.87 | -8.16% | 1,200,530 |
| Apr 30, 2025 | 138.15 | 138.15 | 133.89 | 137.05 | 137.05 | -0.85% | 969,934 |
| Apr 29, 2025 | 135.40 | 138.93 | 134.29 | 138.22 | 138.22 | 2.46% | 815,913 |
| Apr 28, 2025 | 135.40 | 136.60 | 134.26 | 134.90 | 134.90 | -0.23% | 864,773 |
| Apr 25, 2025 | 134.65 | 135.28 | 133.07 | 135.21 | 135.21 | -0.33% | 678,712 |
| Apr 24, 2025 | 133.66 | 135.66 | 133.28 | 135.66 | 135.66 | 1.98% | 691,776 |
| Apr 23, 2025 | 134.36 | 137.33 | 132.54 | 133.02 | 133.02 | 1.20% | 688,339 |
| Apr 22, 2025 | 130.43 | 131.81 | 129.44 | 131.44 | 131.44 | 1.77% | 547,617 |
| Apr 21, 2025 | 128.58 | 129.81 | 126.28 | 129.15 | 129.15 | -0.25% | 1,033,249 |
| Apr 17, 2025 | 127.55 | 130.01 | 127.55 | 129.48 | 129.48 | 0.99% | 476,220 |
| Apr 16, 2025 | 128.41 | 129.36 | 126.36 | 128.21 | 128.21 | -0.23% | 556,213 |
| Apr 15, 2025 | 131.36 | 132.17 | 128.20 | 128.51 | 128.51 | -2.71% | 475,443 |
| Apr 14, 2025 | 131.43 | 132.51 | 129.79 | 132.09 | 132.09 | 1.69% | 765,350 |
| Apr 11, 2025 | 129.10 | 130.52 | 125.53 | 129.89 | 129.89 | 0.64% | 642,250 |
| Apr 10, 2025 | 133.54 | 133.54 | 126.05 | 129.07 | 129.07 | -4.51% | 1,196,048 |
| Apr 9, 2025 | 125.00 | 135.49 | 124.66 | 135.16 | 135.16 | 6.31% | 1,274,199 |
| Apr 8, 2025 | 133.75 | 133.75 | 125.92 | 127.14 | 127.14 | -2.72% | 1,738,700 |
| Apr 7, 2025 | 129.37 | 135.65 | 127.18 | 130.69 | 130.69 | -0.94% | 1,483,667 |
| Apr 4, 2025 | 136.61 | 136.61 | 130.30 | 131.93 | 131.93 | -4.39% | 1,745,294 |
| Apr 3, 2025 | 139.86 | 141.64 | 137.56 | 137.99 | 137.99 | -2.40% | 1,207,908 |
| Apr 2, 2025 | 139.47 | 141.91 | 139.47 | 141.38 | 141.38 | 0.77% | 616,502 |
| Apr 1, 2025 | 139.08 | 141.10 | 138.14 | 140.30 | 140.30 | 1.53% | 933,566 |
| Mar 31, 2025 | 136.98 | 139.04 | 135.20 | 138.19 | 138.19 | 0.28% | 1,109,221 |
| Mar 28, 2025 | 138.97 | 140.12 | 137.17 | 137.80 | 137.80 | -1.13% | 776,418 |
| Mar 27, 2025 | 139.84 | 140.98 | 138.82 | 139.37 | 139.37 | -0.61% | 838,993 |
| Mar 26, 2025 | 139.11 | 140.53 | 137.79 | 140.23 | 140.23 | 0.70% | 747,541 |
| Mar 25, 2025 | 141.38 | 142.96 | 138.79 | 139.25 | 139.25 | -1.61% | 1,145,054 |
| Mar 24, 2025 | 142.60 | 143.32 | 140.83 | 141.53 | 141.53 | -0.02% | 1,276,256 |
| Mar 21, 2025 | 138.50 | 141.97 | 138.16 | 141.56 | 141.56 | 1.53% | 12,053,202 |
| Mar 20, 2025 | 139.15 | 140.06 | 137.60 | 139.43 | 139.43 | 0.14% | 843,998 |
| Mar 19, 2025 | 139.60 | 141.32 | 138.04 | 139.23 | 139.23 | -0.52% | 1,172,792 |
| Mar 18, 2025 | 139.57 | 141.82 | 138.93 | 139.96 | 139.96 | 0.15% | 796,823 |
| Mar 17, 2025 | 137.62 | 139.75 | 136.72 | 139.75 | 139.75 | 1.48% | 960,163 |
| Mar 14, 2025 | 138.60 | 138.66 | 136.24 | 137.71 | 137.71 | 1.05% | 900,213 |
| Mar 13, 2025 | 135.45 | 138.27 | 134.37 | 136.28 | 136.28 | 0.56% | 1,015,999 |
| Mar 12, 2025 | 138.55 | 139.02 | 134.68 | 135.52 | 135.52 | -2.38% | 1,034,203 |
| Mar 11, 2025 | 138.46 | 140.19 | 135.25 | 138.82 | 138.82 | 0.25% | 1,443,211 |
| Mar 10, 2025 | 139.10 | 143.14 | 137.69 | 138.47 | 138.47 | -0.99% | 1,704,334 |
| Mar 7, 2025 | 136.00 | 140.31 | 135.05 | 139.85 | 139.85 | 2.63% | 1,127,582 |
| Mar 6, 2025 | 133.79 | 137.48 | 133.73 | 136.26 | 135.93 | 1.56% | 898,665 |
| Mar 5, 2025 | 130.96 | 137.56 | 130.96 | 134.17 | 133.85 | 2.58% | 1,400,213 |
| Mar 4, 2025 | 134.57 | 135.80 | 129.84 | 130.79 | 130.47 | -3.21% | 1,523,476 |
| Mar 3, 2025 | 134.21 | 138.80 | 128.55 | 135.13 | 134.80 | 1.79% | 2,114,507 |
| Feb 28, 2025 | 135.45 | 137.92 | 130.60 | 132.75 | 132.43 | -4.57% | 5,861,075 |
| Feb 27, 2025 | 156.50 | 156.60 | 135.95 | 139.11 | 138.77 | -21.69% | 3,336,639 |
| Feb 26, 2025 | 176.39 | 178.79 | 173.72 | 177.63 | 177.20 | - | 765,593 |
| Feb 25, 2025 | 178.05 | 180.58 | 175.85 | 177.63 | 177.20 | -0.01% | 802,489 |
| Feb 24, 2025 | 175.36 | 178.45 | 173.26 | 177.64 | 177.21 | 1.14% | 611,159 |