Teleflex Incorporated (TFX)
NYSE: TFX · Real-Time Price · USD
122.76
+0.43 (0.35%)
Dec 26, 2025, 4:00 PM EST - Market closed
Teleflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 114.94 | 117.89 | 113.62 | 116.17 | 116.17 | 1.54% | 762,239 |
| Dec 1, 2025 | 113.97 | 117.16 | 113.64 | 114.41 | 114.41 | -0.01% | 586,231 |
| Nov 28, 2025 | 114.79 | 116.01 | 112.50 | 114.42 | 114.42 | -0.75% | 251,127 |
| Nov 26, 2025 | 114.08 | 117.14 | 113.81 | 115.29 | 115.29 | 0.51% | 637,418 |
| Nov 25, 2025 | 112.16 | 115.78 | 112.11 | 114.70 | 114.70 | 2.97% | 625,043 |
| Nov 24, 2025 | 109.96 | 112.05 | 107.79 | 111.39 | 111.39 | 1.05% | 480,246 |
| Nov 21, 2025 | 105.23 | 110.79 | 104.86 | 110.23 | 110.23 | 5.34% | 491,075 |
| Nov 20, 2025 | 105.87 | 107.29 | 104.21 | 104.64 | 104.64 | -1.00% | 521,946 |
| Nov 19, 2025 | 107.64 | 108.55 | 104.46 | 105.70 | 105.70 | -1.65% | 515,524 |
| Nov 18, 2025 | 103.50 | 108.56 | 103.10 | 107.47 | 107.47 | 3.48% | 907,285 |
| Nov 17, 2025 | 106.76 | 106.76 | 103.73 | 103.86 | 103.86 | -2.93% | 685,370 |
| Nov 14, 2025 | 108.68 | 108.80 | 105.10 | 107.00 | 107.00 | -2.23% | 619,208 |
| Nov 13, 2025 | 110.34 | 112.61 | 108.87 | 109.44 | 109.10 | -1.84% | 507,427 |
| Nov 12, 2025 | 112.63 | 114.20 | 111.38 | 111.49 | 111.14 | -0.69% | 585,219 |
| Nov 11, 2025 | 108.99 | 112.85 | 108.00 | 112.26 | 111.91 | 3.97% | 792,813 |
| Nov 10, 2025 | 110.00 | 110.00 | 106.12 | 107.97 | 107.63 | -1.31% | 588,366 |
| Nov 7, 2025 | 108.29 | 110.96 | 107.95 | 109.40 | 109.06 | 0.82% | 896,782 |
| Nov 6, 2025 | 120.14 | 120.36 | 102.58 | 108.51 | 108.17 | -13.02% | 2,953,558 |
| Nov 5, 2025 | 123.67 | 126.00 | 122.57 | 124.75 | 124.36 | 0.27% | 749,275 |
| Nov 4, 2025 | 123.46 | 124.95 | 121.98 | 124.41 | 124.02 | 1.27% | 605,091 |
| Nov 3, 2025 | 123.75 | 124.10 | 120.02 | 122.85 | 122.47 | -1.30% | 565,802 |
| Oct 31, 2025 | 124.73 | 124.91 | 122.82 | 124.47 | 124.08 | -0.30% | 299,915 |
| Oct 30, 2025 | 127.22 | 128.18 | 124.16 | 124.84 | 124.45 | -2.56% | 402,596 |
| Oct 29, 2025 | 129.52 | 130.35 | 127.59 | 128.12 | 127.72 | -1.88% | 432,199 |
| Oct 28, 2025 | 131.62 | 132.64 | 129.89 | 130.58 | 130.17 | -1.49% | 478,389 |
| Oct 27, 2025 | 132.20 | 133.29 | 130.88 | 132.55 | 132.14 | 0.49% | 360,036 |
| Oct 24, 2025 | 133.21 | 134.02 | 131.75 | 131.91 | 131.50 | -0.33% | 289,522 |
| Oct 23, 2025 | 132.83 | 133.72 | 130.25 | 132.35 | 131.94 | -0.32% | 381,040 |
| Oct 22, 2025 | 132.59 | 135.96 | 132.00 | 132.78 | 132.37 | -0.21% | 402,643 |
| Oct 21, 2025 | 130.38 | 133.34 | 129.75 | 133.06 | 132.65 | 1.93% | 477,639 |
| Oct 20, 2025 | 128.49 | 131.30 | 128.49 | 130.54 | 130.13 | 1.88% | 384,416 |
| Oct 17, 2025 | 124.70 | 128.92 | 123.17 | 128.13 | 127.73 | 3.43% | 599,513 |
| Oct 16, 2025 | 122.12 | 124.50 | 121.25 | 123.88 | 123.50 | 1.98% | 310,089 |