Teleflex Incorporated (TFX)
NYSE: TFX · Real-Time Price · USD
117.19
+0.99 (0.85%)
At close: Jul 25, 2025, 4:00 PM
117.19
0.00 (0.00%)
After-hours: Jul 25, 2025, 7:00 PM EDT
Teleflex Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 116.17 | 117.36 | 114.98 | 117.19 | 117.19 | 0.85% | 326,404 |
Jul 24, 2025 | 117.31 | 118.81 | 116.13 | 116.20 | 116.20 | -0.89% | 541,318 |
Jul 23, 2025 | 116.85 | 117.64 | 115.51 | 117.24 | 117.24 | 1.77% | 651,680 |
Jul 22, 2025 | 110.80 | 115.22 | 108.90 | 115.20 | 115.20 | 4.93% | 670,104 |
Jul 21, 2025 | 111.72 | 112.08 | 109.73 | 109.79 | 109.79 | -1.14% | 703,758 |
Jul 18, 2025 | 114.03 | 114.36 | 110.83 | 111.06 | 111.06 | -2.23% | 845,809 |
Jul 17, 2025 | 112.66 | 114.00 | 112.50 | 113.59 | 113.59 | 0.24% | 543,589 |
Jul 16, 2025 | 114.01 | 114.63 | 112.32 | 113.32 | 113.32 | -0.13% | 684,024 |
Jul 15, 2025 | 116.01 | 116.40 | 113.32 | 113.47 | 113.47 | -1.97% | 685,281 |
Jul 14, 2025 | 115.80 | 116.73 | 114.50 | 115.75 | 115.75 | -0.56% | 641,744 |
Jul 11, 2025 | 118.32 | 119.03 | 116.22 | 116.40 | 116.40 | -2.95% | 307,857 |
Jul 10, 2025 | 118.41 | 121.75 | 118.21 | 119.94 | 119.94 | 0.85% | 444,210 |
Jul 9, 2025 | 119.29 | 120.00 | 117.83 | 118.93 | 118.93 | -0.63% | 452,217 |
Jul 8, 2025 | 116.93 | 121.72 | 116.88 | 119.68 | 119.68 | 2.58% | 632,496 |
Jul 7, 2025 | 119.26 | 120.00 | 116.32 | 116.67 | 116.67 | -2.69% | 458,045 |
Jul 3, 2025 | 122.16 | 122.39 | 119.79 | 119.90 | 119.90 | -1.39% | 360,058 |
Jul 2, 2025 | 122.33 | 122.42 | 120.58 | 121.59 | 121.59 | -0.20% | 532,469 |
Jul 1, 2025 | 118.77 | 123.97 | 118.09 | 121.83 | 121.83 | 2.93% | 735,539 |
Jun 30, 2025 | 120.00 | 120.00 | 117.41 | 118.36 | 118.36 | -0.93% | 1,027,226 |
Jun 27, 2025 | 119.11 | 119.99 | 118.31 | 119.47 | 119.47 | -0.09% | 712,257 |
Jun 26, 2025 | 119.48 | 120.38 | 118.95 | 119.58 | 119.58 | 0.36% | 303,574 |
Jun 25, 2025 | 120.02 | 120.32 | 118.68 | 119.15 | 119.15 | -0.79% | 431,644 |
Jun 24, 2025 | 118.59 | 120.27 | 117.53 | 120.10 | 120.10 | 1.73% | 461,848 |
Jun 23, 2025 | 117.94 | 118.85 | 115.94 | 118.06 | 118.06 | -0.21% | 447,529 |
Jun 20, 2025 | 118.62 | 119.00 | 116.60 | 118.31 | 118.31 | 0.50% | 1,263,651 |
Jun 18, 2025 | 117.89 | 118.62 | 117.04 | 117.72 | 117.72 | 0.16% | 556,011 |
Jun 17, 2025 | 119.63 | 120.89 | 117.24 | 117.53 | 117.53 | -2.96% | 496,923 |
Jun 16, 2025 | 120.38 | 121.53 | 119.62 | 121.11 | 121.11 | 0.98% | 360,756 |
Jun 13, 2025 | 120.42 | 122.17 | 119.89 | 119.93 | 119.93 | -1.78% | 368,994 |
Jun 12, 2025 | 120.72 | 122.35 | 120.72 | 122.10 | 122.10 | -0.30% | 348,599 |
Jun 11, 2025 | 125.78 | 125.99 | 121.41 | 122.47 | 122.47 | -2.37% | 465,377 |
Jun 10, 2025 | 125.34 | 126.87 | 123.90 | 125.44 | 125.44 | 1.76% | 565,032 |
Jun 9, 2025 | 123.62 | 124.54 | 121.29 | 123.27 | 123.27 | 0.38% | 433,256 |
Jun 6, 2025 | 122.76 | 123.75 | 122.10 | 122.80 | 122.80 | 0.28% | 361,939 |
Jun 5, 2025 | 123.23 | 124.01 | 121.71 | 122.46 | 122.46 | -0.24% | 501,841 |
Jun 4, 2025 | 121.57 | 123.44 | 120.93 | 122.75 | 122.75 | 1.08% | 376,306 |
Jun 3, 2025 | 119.13 | 122.18 | 118.70 | 121.44 | 121.44 | 1.49% | 514,742 |
Jun 2, 2025 | 121.71 | 122.17 | 119.20 | 119.66 | 119.66 | -2.13% | 538,391 |
May 30, 2025 | 121.38 | 123.13 | 119.10 | 122.27 | 122.27 | -0.21% | 683,821 |
May 29, 2025 | 122.27 | 122.91 | 120.95 | 122.53 | 122.53 | 1.19% | 392,468 |
May 28, 2025 | 122.89 | 123.33 | 121.01 | 121.09 | 121.09 | -1.52% | 284,819 |
May 27, 2025 | 122.28 | 123.31 | 121.04 | 122.96 | 122.96 | 1.80% | 393,495 |
May 23, 2025 | 119.08 | 121.54 | 119.08 | 120.78 | 120.78 | -0.13% | 504,862 |
May 22, 2025 | 120.88 | 121.63 | 119.60 | 120.94 | 120.94 | -0.84% | 426,349 |
May 21, 2025 | 125.98 | 126.43 | 121.79 | 121.97 | 121.97 | -3.85% | 391,174 |
May 20, 2025 | 127.48 | 128.28 | 126.07 | 126.86 | 126.86 | -0.99% | 327,442 |
May 19, 2025 | 127.44 | 128.38 | 126.20 | 128.13 | 127.79 | -0.90% | 393,122 |
May 16, 2025 | 127.53 | 129.29 | 125.92 | 129.29 | 128.94 | 2.21% | 542,810 |
May 15, 2025 | 124.82 | 126.66 | 123.76 | 126.49 | 126.15 | 0.98% | 448,967 |
May 14, 2025 | 127.41 | 127.80 | 124.97 | 125.26 | 124.93 | -1.21% | 447,166 |