Teleflex Incorporated (TFX)
NYSE: TFX · Real-Time Price · USD
121.09
-1.87 (-1.52%)
At close: May 28, 2025, 4:00 PM
121.09
0.00 (0.00%)
After-hours: May 28, 2025, 4:16 PM EDT
Teleflex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 122.89 | 123.33 | 121.01 | 121.09 | 121.09 | -1.52% | 283,620 |
| 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 |
| May 13, 2025 | 128.87 | 128.87 | 126.33 | 126.80 | 126.46 | -1.89% | 415,393 |
| May 12, 2025 | 127.13 | 132.25 | 127.13 | 129.24 | 128.90 | 3.30% | 567,605 |
| May 9, 2025 | 126.59 | 127.55 | 124.36 | 125.11 | 124.78 | -0.85% | 596,360 |
| May 8, 2025 | 123.13 | 127.41 | 122.89 | 126.18 | 125.84 | 3.36% | 634,613 |
| May 7, 2025 | 120.88 | 122.88 | 120.29 | 122.08 | 121.75 | 1.25% | 521,197 |
| May 6, 2025 | 122.72 | 123.52 | 120.06 | 120.57 | 120.25 | -1.90% | 467,143 |
| May 5, 2025 | 126.40 | 126.45 | 122.73 | 122.90 | 122.57 | -2.78% | 711,045 |
| May 2, 2025 | 128.55 | 128.55 | 125.44 | 126.41 | 126.07 | 0.43% | 753,292 |
| May 1, 2025 | 132.93 | 135.75 | 125.87 | 125.87 | 125.53 | -8.16% | 1,200,530 |
| Apr 30, 2025 | 138.15 | 138.15 | 133.89 | 137.05 | 136.68 | -0.85% | 969,934 |
| Apr 29, 2025 | 135.40 | 138.93 | 134.29 | 138.22 | 137.85 | 2.46% | 815,913 |
| Apr 28, 2025 | 135.40 | 136.60 | 134.26 | 134.90 | 134.54 | -0.23% | 864,773 |
| Apr 25, 2025 | 134.65 | 135.28 | 133.07 | 135.21 | 134.85 | -0.33% | 678,712 |
| Apr 24, 2025 | 133.66 | 135.66 | 133.28 | 135.66 | 135.30 | 1.98% | 691,776 |
| Apr 23, 2025 | 134.36 | 137.33 | 132.54 | 133.02 | 132.66 | 1.20% | 688,339 |
| Apr 22, 2025 | 130.43 | 131.81 | 129.44 | 131.44 | 131.09 | 1.77% | 547,617 |
| Apr 21, 2025 | 128.58 | 129.81 | 126.28 | 129.15 | 128.81 | -0.25% | 1,033,249 |
| Apr 17, 2025 | 127.55 | 130.01 | 127.55 | 129.48 | 129.13 | 0.99% | 476,220 |
| Apr 16, 2025 | 128.41 | 129.36 | 126.36 | 128.21 | 127.87 | -0.23% | 556,213 |
| Apr 15, 2025 | 131.36 | 132.17 | 128.20 | 128.51 | 128.17 | -2.71% | 475,443 |
| Apr 14, 2025 | 131.43 | 132.51 | 129.79 | 132.09 | 131.74 | 1.69% | 765,350 |
| Apr 11, 2025 | 129.10 | 130.52 | 125.53 | 129.89 | 129.54 | 0.64% | 642,250 |
| Apr 10, 2025 | 133.54 | 133.54 | 126.05 | 129.07 | 128.73 | -4.51% | 1,196,048 |
| Apr 9, 2025 | 125.00 | 135.49 | 124.66 | 135.16 | 134.80 | 6.31% | 1,274,199 |
| Apr 8, 2025 | 133.75 | 133.75 | 125.92 | 127.14 | 126.80 | -2.72% | 1,738,700 |
| Apr 7, 2025 | 129.37 | 135.65 | 127.18 | 130.69 | 130.34 | -0.94% | 1,483,667 |
| Apr 4, 2025 | 136.61 | 136.61 | 130.30 | 131.93 | 131.58 | -4.39% | 1,745,294 |
| Apr 3, 2025 | 139.86 | 141.64 | 137.56 | 137.99 | 137.62 | -2.40% | 1,207,908 |
| Apr 2, 2025 | 139.47 | 141.91 | 139.47 | 141.38 | 141.00 | 0.77% | 616,502 |
| Apr 1, 2025 | 139.08 | 141.10 | 138.14 | 140.30 | 139.93 | 1.53% | 933,566 |
| Mar 31, 2025 | 136.98 | 139.04 | 135.20 | 138.19 | 137.82 | 0.28% | 1,109,221 |
| Mar 28, 2025 | 138.97 | 140.12 | 137.17 | 137.80 | 137.43 | -1.13% | 776,418 |
| Mar 27, 2025 | 139.84 | 140.98 | 138.82 | 139.37 | 139.00 | -0.61% | 838,993 |
| Mar 26, 2025 | 139.11 | 140.53 | 137.79 | 140.23 | 139.86 | 0.70% | 747,541 |
| Mar 25, 2025 | 141.38 | 142.96 | 138.79 | 139.25 | 138.88 | -1.61% | 1,145,054 |
| Mar 24, 2025 | 142.60 | 143.32 | 140.83 | 141.53 | 141.15 | -0.02% | 1,276,256 |
| Mar 21, 2025 | 138.50 | 141.97 | 138.16 | 141.56 | 141.18 | 1.53% | 12,053,202 |
| Mar 20, 2025 | 139.15 | 140.06 | 137.60 | 139.43 | 139.06 | 0.14% | 843,998 |
| Mar 19, 2025 | 139.60 | 141.32 | 138.04 | 139.23 | 138.86 | -0.52% | 1,172,792 |
| Mar 18, 2025 | 139.57 | 141.82 | 138.93 | 139.96 | 139.59 | 0.15% | 796,823 |