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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2025122.89123.33121.01121.09121.09-1.52%283,620
May 27, 2025122.28123.31121.04122.96122.961.80%393,495
May 23, 2025119.08121.54119.08120.78120.78-0.13%504,862
May 22, 2025120.88121.63119.60120.94120.94-0.84%426,349
May 21, 2025125.98126.43121.79121.97121.97-3.85%391,174
May 20, 2025127.48128.28126.07126.86126.86-0.99%327,442
May 19, 2025127.44128.38126.20128.13127.79-0.90%393,122
May 16, 2025127.53129.29125.92129.29128.942.21%542,810
May 15, 2025124.82126.66123.76126.49126.150.98%448,967
May 14, 2025127.41127.80124.97125.26124.93-1.21%447,166
May 13, 2025128.87128.87126.33126.80126.46-1.89%415,393
May 12, 2025127.13132.25127.13129.24128.903.30%567,605
May 9, 2025126.59127.55124.36125.11124.78-0.85%596,360
May 8, 2025123.13127.41122.89126.18125.843.36%634,613
May 7, 2025120.88122.88120.29122.08121.751.25%521,197
May 6, 2025122.72123.52120.06120.57120.25-1.90%467,143
May 5, 2025126.40126.45122.73122.90122.57-2.78%711,045
May 2, 2025128.55128.55125.44126.41126.070.43%753,292
May 1, 2025132.93135.75125.87125.87125.53-8.16%1,200,530
Apr 30, 2025138.15138.15133.89137.05136.68-0.85%969,934
Apr 29, 2025135.40138.93134.29138.22137.852.46%815,913
Apr 28, 2025135.40136.60134.26134.90134.54-0.23%864,773
Apr 25, 2025134.65135.28133.07135.21134.85-0.33%678,712
Apr 24, 2025133.66135.66133.28135.66135.301.98%691,776
Apr 23, 2025134.36137.33132.54133.02132.661.20%688,339
Apr 22, 2025130.43131.81129.44131.44131.091.77%547,617
Apr 21, 2025128.58129.81126.28129.15128.81-0.25%1,033,249
Apr 17, 2025127.55130.01127.55129.48129.130.99%476,220
Apr 16, 2025128.41129.36126.36128.21127.87-0.23%556,213
Apr 15, 2025131.36132.17128.20128.51128.17-2.71%475,443
Apr 14, 2025131.43132.51129.79132.09131.741.69%765,350
Apr 11, 2025129.10130.52125.53129.89129.540.64%642,250
Apr 10, 2025133.54133.54126.05129.07128.73-4.51%1,196,048
Apr 9, 2025125.00135.49124.66135.16134.806.31%1,274,199
Apr 8, 2025133.75133.75125.92127.14126.80-2.72%1,738,700
Apr 7, 2025129.37135.65127.18130.69130.34-0.94%1,483,667
Apr 4, 2025136.61136.61130.30131.93131.58-4.39%1,745,294
Apr 3, 2025139.86141.64137.56137.99137.62-2.40%1,207,908
Apr 2, 2025139.47141.91139.47141.38141.000.77%616,502
Apr 1, 2025139.08141.10138.14140.30139.931.53%933,566
Mar 31, 2025136.98139.04135.20138.19137.820.28%1,109,221
Mar 28, 2025138.97140.12137.17137.80137.43-1.13%776,418
Mar 27, 2025139.84140.98138.82139.37139.00-0.61%838,993
Mar 26, 2025139.11140.53137.79140.23139.860.70%747,541
Mar 25, 2025141.38142.96138.79139.25138.88-1.61%1,145,054
Mar 24, 2025142.60143.32140.83141.53141.15-0.02%1,276,256
Mar 21, 2025138.50141.97138.16141.56141.181.53%12,053,202
Mar 20, 2025139.15140.06137.60139.43139.060.14%843,998
Mar 19, 2025139.60141.32138.04139.23138.86-0.52%1,172,792
Mar 18, 2025139.57141.82138.93139.96139.590.15%796,823