Skip to main content
logo
Teleflex Incorporated (TFX)
NYSE: TFX · Real-Time Price · USD
103.40
-1.69 (-1.61%)
At close: Jan 23, 2026, 4:00 PM EST
105.35
+1.95 (1.89%)
After-hours: Jan 23, 2026, 7:44 PM EST

Teleflex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 2026104.91105.51102.48103.40103.40-1.61%830,747
Jan 22, 2026103.86107.06103.23105.09105.092.07%864,118
Jan 21, 2026101.19103.49101.01102.96102.962.61%1,099,783
Jan 20, 2026101.53102.04100.18100.34100.34-2.58%904,444
Jan 16, 2026103.70104.45102.69103.00103.00-1.54%821,353
Jan 15, 2026102.73106.53102.68104.61104.611.51%968,619
Jan 14, 2026103.65104.97102.86103.05103.05-0.82%1,065,754
Jan 13, 2026108.56109.19103.84103.90103.90-4.29%1,079,458
Jan 12, 2026112.90112.90108.30108.56108.56-3.77%1,360,847
Jan 9, 2026110.06113.27108.54112.81112.812.55%1,343,823
Jan 8, 2026112.50115.00108.39110.01110.01-13.06%2,824,674
Jan 7, 2026125.45127.18124.65126.53126.531.37%657,309
Jan 6, 2026124.53127.49122.27124.82124.820.29%847,151
Jan 5, 2026121.64125.18121.64124.46124.461.68%566,818
Jan 2, 2026122.40123.54120.90122.40122.400.29%546,691
Dec 31, 2025121.01122.25120.31122.04122.040.35%400,307
Dec 30, 2025122.33123.32121.42121.62121.62-0.93%331,613
Dec 29, 2025123.18123.55122.04122.76122.76-349,716
Dec 26, 2025122.49123.01121.24122.76122.760.35%263,824
Dec 24, 2025122.75122.92120.77122.33122.330.03%170,597
Dec 23, 2025124.51124.77121.15122.29122.29-1.77%537,819
Dec 22, 2025121.90126.13121.81124.49124.492.13%719,853
Dec 19, 2025123.52124.19121.67121.89121.89-2.10%716,656
Dec 18, 2025125.00126.95122.84124.50124.50-0.48%658,424
Dec 17, 2025124.51127.88124.03125.10125.100.18%903,973
Dec 16, 2025126.89127.44123.66124.87124.87-1.46%605,496
Dec 15, 2025127.31128.83125.91126.72126.72-0.13%572,161
Dec 12, 2025127.43127.97125.72126.88126.88-0.29%664,486
Dec 11, 2025131.21131.50125.15127.25127.25-2.49%1,012,886
Dec 10, 2025130.75131.43124.79130.50130.50-0.57%1,290,345
Dec 9, 2025131.00136.95129.37131.25131.259.54%2,997,254
Dec 8, 2025120.15120.53118.70119.82119.82-0.56%494,246
Dec 5, 2025119.25120.77118.08120.50120.501.38%476,389
Dec 4, 2025119.13119.53117.42118.86118.86-0.22%383,858
Dec 3, 2025116.91119.15115.51119.12119.122.54%737,833
Dec 2, 2025114.94117.89113.62116.17116.171.54%762,239
Dec 1, 2025113.97117.16113.64114.41114.41-0.01%586,231
Nov 28, 2025114.79116.01112.50114.42114.42-0.75%251,127
Nov 26, 2025114.08117.14113.81115.29115.290.51%637,418
Nov 25, 2025112.16115.78112.11114.70114.702.97%625,043
Nov 24, 2025109.96112.05107.79111.39111.391.05%480,246
Nov 21, 2025105.23110.79104.86110.23110.235.34%491,075
Nov 20, 2025105.87107.29104.21104.64104.64-1.00%521,946
Nov 19, 2025107.64108.55104.46105.70105.70-1.65%515,524
Nov 18, 2025103.50108.56103.10107.47107.473.48%907,285
Nov 17, 2025106.76106.76103.73103.86103.86-2.93%685,370
Nov 14, 2025108.68108.80105.10107.00107.00-2.23%619,208
Nov 13, 2025110.34112.61108.87109.44109.10-1.84%507,427
Nov 12, 2025112.63114.20111.38111.49111.14-0.69%585,219
Nov 11, 2025108.99112.85108.00112.26111.913.97%792,813