Teleflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	107.75	109.85	105.88	108.18	108.18	1.52%	803,953
Mar 24, 2026	104.48	107.92	103.08	106.56	106.56	0.67%	967,145
Mar 23, 2026	107.75	108.51	105.47	105.85	105.85	0.42%	932,709
Mar 20, 2026	107.72	107.72	105.15	105.41	105.41	-1.53%	1,007,555
Mar 19, 2026	107.10	108.88	106.33	107.05	107.05	-0.70%	634,720
Mar 18, 2026	106.91	110.19	105.98	107.81	107.81	-1.09%	701,143
Mar 17, 2026	110.33	111.60	108.74	109.00	109.00	-0.21%	556,996
Mar 16, 2026	108.08	109.87	107.79	109.23	109.23	1.78%	818,384
Mar 13, 2026	109.24	109.55	107.11	107.32	107.32	-0.87%	694,785
Mar 12, 2026	108.88	111.27	107.64	108.26	108.26	-3.12%	700,431
Mar 11, 2026	111.90	112.36	110.19	111.75	111.75	-0.08%	585,364
Mar 10, 2026	114.04	114.34	109.61	111.84	111.84	-1.56%	657,507
Mar 9, 2026	111.60	114.20	110.64	113.61	113.61	0.26%	919,217
Mar 6, 2026	116.43	116.43	113.13	113.31	113.31	-3.62%	876,396
Mar 5, 2026	117.65	118.84	115.69	117.57	117.23	-1.35%	576,154
Mar 4, 2026	122.87	123.00	119.00	119.18	118.84	-2.46%	884,584
Mar 3, 2026	120.10	122.37	116.31	122.19	121.84	-0.60%	1,161,740
Mar 2, 2026	119.77	122.95	117.46	122.93	122.57	0.71%	769,828
Feb 27, 2026	117.72	123.47	117.72	122.06	121.71	2.55%	1,693,140
Feb 26, 2026	108.54	123.66	108.00	119.02	118.68	6.37%	2,349,864
Feb 25, 2026	112.37	112.80	109.85	111.89	111.57	-0.21%	849,269
Feb 24, 2026	112.91	114.38	111.64	112.12	111.80	-0.81%	951,669
Feb 23, 2026	115.47	116.49	111.25	113.04	112.71	-2.09%	1,043,473
Feb 20, 2026	111.23	117.00	110.64	115.45	115.12	3.26%	1,305,455
Feb 19, 2026	112.53	115.00	110.41	111.80	111.48	-0.63%	1,131,456
Feb 18, 2026	105.74	112.94	105.51	112.51	112.18	6.28%	1,103,023
Feb 17, 2026	104.47	106.23	103.87	105.86	105.55	2.03%	647,179
Feb 13, 2026	105.07	106.43	103.70	103.75	103.45	-0.76%	676,088
Feb 12, 2026	106.21	107.00	102.62	104.54	104.24	-2.25%	1,001,585
Feb 11, 2026	105.09	107.73	104.02	106.95	106.64	1.03%	780,913
Feb 10, 2026	106.75	108.01	105.72	105.86	105.55	-0.33%	865,212
Feb 9, 2026	107.82	108.92	104.03	106.21	105.90	-2.04%	741,454
Feb 6, 2026	105.55	108.95	104.88	108.42	108.11	2.39%	764,968
Feb 5, 2026	106.40	107.16	104.71	105.89	105.58	-0.10%	809,163
Feb 4, 2026	102.94	106.11	101.87	106.00	105.69	3.55%	1,044,702
Feb 3, 2026	102.56	104.26	101.65	102.37	102.07	-0.96%	1,675,652
Feb 2, 2026	103.69	104.91	102.81	103.36	103.06	-0.97%	1,253,861
Jan 30, 2026	105.17	106.98	103.52	104.37	104.07	-1.05%	1,313,201
Jan 29, 2026	104.71	105.88	102.95	105.48	105.17	0.14%	1,001,751
Jan 28, 2026	105.76	106.66	103.52	105.33	105.03	0.77%	1,297,678
Jan 27, 2026	104.89	106.24	103.80	104.52	104.22	0.31%	1,449,142
Jan 26, 2026	103.03	105.42	103.01	104.20	103.90	0.77%	741,576
Jan 23, 2026	104.91	105.51	102.48	103.40	103.10	-1.61%	833,447
Jan 22, 2026	103.86	107.06	103.23	105.09	104.79	2.07%	864,118
Jan 21, 2026	101.19	103.49	101.01	102.96	102.66	2.61%	1,099,784
Jan 20, 2026	101.53	102.04	100.18	100.34	100.05	-2.58%	904,660
Jan 16, 2026	103.70	104.45	102.69	103.00	102.70	-1.54%	821,358
Jan 15, 2026	102.73	106.53	102.68	104.61	104.31	1.51%	968,619
Jan 14, 2026	103.65	104.97	102.86	103.05	102.75	-0.82%	1,065,759
Jan 13, 2026	108.56	109.19	103.84	103.90	103.60	-4.29%	1,129,914