Teleflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	105.07	106.43	104.58	105.97	-	1.37%	162,883
Feb 12, 2026	106.21	107.00	102.62	104.54	104.54	-2.25%	1,001,584
Feb 11, 2026	105.09	107.73	104.02	106.95	106.95	1.03%	780,828
Feb 10, 2026	106.75	108.01	105.72	105.86	105.86	-0.33%	865,211
Feb 9, 2026	107.82	108.92	104.03	106.21	106.21	-2.04%	741,419
Feb 6, 2026	105.55	108.95	104.88	108.42	108.42	2.39%	764,946
Feb 5, 2026	106.40	107.16	104.71	105.89	105.89	-0.10%	786,581
Feb 4, 2026	102.94	106.11	101.87	106.00	106.00	3.55%	924,350
Feb 3, 2026	102.56	104.26	101.65	102.37	102.37	-0.96%	1,675,604
Feb 2, 2026	103.69	104.91	102.81	103.36	103.36	-0.97%	1,111,045
Jan 30, 2026	105.17	106.98	103.52	104.37	104.37	-1.05%	1,264,179
Jan 29, 2026	104.71	105.88	102.95	105.48	105.48	0.14%	1,001,747
Jan 28, 2026	105.76	106.66	103.52	105.33	105.33	0.77%	1,297,678
Jan 27, 2026	104.89	106.24	103.80	104.52	104.52	0.31%	1,449,142
Jan 26, 2026	103.03	105.42	103.01	104.20	104.20	0.77%	741,576
Jan 23, 2026	104.91	105.51	102.48	103.40	103.40	-1.61%	830,747
Jan 22, 2026	103.86	107.06	103.23	105.09	105.09	2.07%	864,118
Jan 21, 2026	101.19	103.49	101.01	102.96	102.96	2.61%	1,099,783
Jan 20, 2026	101.53	102.04	100.18	100.34	100.34	-2.58%	904,444
Jan 16, 2026	103.70	104.45	102.69	103.00	103.00	-1.54%	821,353
Jan 15, 2026	102.73	106.53	102.68	104.61	104.61	1.51%	968,619
Jan 14, 2026	103.65	104.97	102.86	103.05	103.05	-0.82%	1,065,754
Jan 13, 2026	108.56	109.19	103.84	103.90	103.90	-4.29%	1,079,458
Jan 12, 2026	112.90	112.90	108.30	108.56	108.56	-3.77%	1,360,847
Jan 9, 2026	110.06	113.27	108.54	112.81	112.81	2.55%	1,343,823
Jan 8, 2026	112.50	115.00	108.39	110.01	110.01	-13.06%	2,824,674
Jan 7, 2026	125.45	127.18	124.65	126.53	126.53	1.37%	657,309
Jan 6, 2026	124.53	127.49	122.27	124.82	124.82	0.29%	847,151
Jan 5, 2026	121.64	125.18	121.64	124.46	124.46	1.68%	566,818
Jan 2, 2026	122.40	123.54	120.90	122.40	122.40	0.29%	546,691
Dec 31, 2025	121.01	122.25	120.31	122.04	122.04	0.35%	400,307
Dec 30, 2025	122.33	123.32	121.42	121.62	121.62	-0.93%	331,613
Dec 29, 2025	123.18	123.55	122.04	122.76	122.76	-	349,716
Dec 26, 2025	122.49	123.01	121.24	122.76	122.76	0.35%	263,824
Dec 24, 2025	122.75	122.92	120.77	122.33	122.33	0.03%	170,597
Dec 23, 2025	124.51	124.77	121.15	122.29	122.29	-1.77%	537,819
Dec 22, 2025	121.90	126.13	121.81	124.49	124.49	2.13%	719,853
Dec 19, 2025	123.52	124.19	121.67	121.89	121.89	-2.10%	716,656
Dec 18, 2025	125.00	126.95	122.84	124.50	124.50	-0.48%	658,424
Dec 17, 2025	124.51	127.88	124.03	125.10	125.10	0.18%	903,973
Dec 16, 2025	126.89	127.44	123.66	124.87	124.87	-1.46%	605,496
Dec 15, 2025	127.31	128.83	125.91	126.72	126.72	-0.13%	572,161
Dec 12, 2025	127.43	127.97	125.72	126.88	126.88	-0.29%	664,486
Dec 11, 2025	131.21	131.50	125.15	127.25	127.25	-2.49%	1,012,886
Dec 10, 2025	130.75	131.43	124.79	130.50	130.50	-0.57%	1,290,345
Dec 9, 2025	131.00	136.95	129.37	131.25	131.25	9.54%	2,997,254
Dec 8, 2025	120.15	120.53	118.70	119.82	119.82	-0.56%	494,246
Dec 5, 2025	119.25	120.77	118.08	120.50	120.50	1.38%	476,389
Dec 4, 2025	119.13	119.53	117.42	118.86	118.86	-0.22%	383,858
Dec 3, 2025	116.91	119.15	115.51	119.12	119.12	2.54%	737,833