Teleflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	112.90	112.90	108.30	108.56	108.25	-3.77%	1,360,851
Jan 9, 2026	110.06	113.27	108.54	112.81	112.48	2.55%	1,343,823
Jan 8, 2026	112.50	115.00	108.39	110.01	109.69	-13.06%	2,860,733
Jan 7, 2026	125.45	127.18	124.65	126.53	126.16	1.37%	657,309
Jan 6, 2026	124.53	127.49	122.27	124.82	124.46	0.29%	851,727
Jan 5, 2026	121.64	125.18	121.64	124.46	124.10	1.68%	566,818
Jan 2, 2026	122.40	123.54	120.90	122.40	122.05	0.29%	546,691
Dec 31, 2025	121.01	122.25	120.31	122.04	121.69	0.35%	400,307
Dec 30, 2025	122.33	123.32	121.42	121.62	121.27	-0.93%	331,679
Dec 29, 2025	123.18	123.55	122.04	122.76	122.40	-	389,230
Dec 26, 2025	122.49	123.01	121.24	122.76	122.40	0.35%	263,824
Dec 24, 2025	122.75	122.92	120.77	122.33	121.98	0.03%	170,597
Dec 23, 2025	124.51	124.77	121.15	122.29	121.94	-1.77%	537,819
Dec 22, 2025	121.90	126.13	121.81	124.49	124.13	2.13%	824,263