Teleflex Incorporated (TFX)
NYSE: TFX · Real-Time Price · USD
129.09
+3.04 (2.41%)
Sep 4, 2025, 4:00 PM - Market closed
Teleflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 126.25 | 129.28 | 125.26 | 129.09 | 129.09 | 2.41% | 640,311 |
| 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 |
| Jul 17, 2025 | 112.66 | 114.00 | 112.50 | 113.59 | 113.27 | 0.24% | 543,589 |
| Jul 16, 2025 | 114.01 | 114.63 | 112.32 | 113.32 | 113.00 | -0.13% | 684,024 |
| Jul 15, 2025 | 116.01 | 116.40 | 113.32 | 113.47 | 113.15 | -1.97% | 685,281 |
| Jul 14, 2025 | 115.80 | 116.73 | 114.50 | 115.75 | 115.43 | -0.56% | 641,744 |
| Jul 11, 2025 | 118.32 | 119.03 | 116.22 | 116.40 | 116.07 | -2.95% | 307,857 |
| Jul 10, 2025 | 118.41 | 121.75 | 118.21 | 119.94 | 119.60 | 0.85% | 444,210 |
| Jul 9, 2025 | 119.29 | 120.00 | 117.83 | 118.93 | 118.60 | -0.63% | 452,217 |
| Jul 8, 2025 | 116.93 | 121.72 | 116.88 | 119.68 | 119.34 | 2.58% | 632,496 |
| Jul 7, 2025 | 119.26 | 120.00 | 116.32 | 116.67 | 116.34 | -2.69% | 458,045 |
| Jul 3, 2025 | 122.16 | 122.39 | 119.79 | 119.90 | 119.56 | -1.39% | 360,058 |
| Jul 2, 2025 | 122.33 | 122.42 | 120.58 | 121.59 | 121.25 | -0.20% | 532,469 |
| Jul 1, 2025 | 118.77 | 123.97 | 118.09 | 121.83 | 121.49 | 2.93% | 735,539 |
| Jun 30, 2025 | 120.00 | 120.00 | 117.41 | 118.36 | 118.03 | -0.93% | 1,027,226 |
| Jun 27, 2025 | 119.11 | 119.99 | 118.31 | 119.47 | 119.13 | -0.09% | 712,257 |
| Jun 26, 2025 | 119.48 | 120.38 | 118.95 | 119.58 | 119.24 | 0.36% | 303,574 |
| Jun 25, 2025 | 120.02 | 120.32 | 118.68 | 119.15 | 118.82 | -0.79% | 431,644 |