Skip to main content
Teleflex Incorporated (TFX)
NYSE: TFX · Real-Time Price · USD
179.51
-0.63 (-0.35%)
Dec 27, 2024, 4:00 PM EST - Market closed

Teleflex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 2024175.95180.76175.55180.14180.141.62%458,354
Dec 24, 2024178.91178.91176.38177.26177.26-0.56%114,964
Dec 23, 2024177.03178.60175.41178.25178.250.05%343,919
Dec 20, 2024175.25179.09174.97178.16178.161.93%1,355,914
Dec 19, 2024172.01176.00171.69174.79174.791.23%752,039
Dec 18, 2024177.40178.54172.45172.66172.66-3.15%383,401
Dec 17, 2024176.88181.13176.88178.28178.280.58%410,938
Dec 16, 2024179.40182.12176.65177.25177.25-1.60%666,992
Dec 13, 2024183.06184.37179.82180.14180.14-1.73%327,161
Dec 12, 2024183.36185.78182.85183.31183.31-0.17%382,280
Dec 11, 2024186.82187.35182.80183.62183.62-1.55%363,682
Dec 10, 2024187.11188.78183.90186.52186.52-0.28%326,717
Dec 9, 2024184.19188.87184.19187.04187.041.29%397,336
Dec 6, 2024187.49188.60184.23184.65184.65-0.98%270,563
Dec 5, 2024186.79188.78186.08186.47186.47-0.46%494,744
Dec 4, 2024188.19189.61185.53187.33187.33-0.43%525,123
Dec 3, 2024193.63195.24185.27188.13188.13-3.18%518,653
Dec 2, 2024191.70194.95190.00194.31194.310.76%514,868
Nov 29, 2024191.06193.42191.05192.85192.850.44%400,527
Nov 27, 2024192.66193.95191.40192.00192.000.52%278,612
Nov 26, 2024195.36195.36188.95191.01191.01-1.86%439,411
Nov 25, 2024193.81195.42192.65194.64194.641.53%873,368
Nov 22, 2024191.42193.49190.46191.71191.710.56%309,439
Nov 21, 2024188.21191.23187.47190.64190.641.71%360,672
Nov 20, 2024192.26192.35185.66187.43187.43-2.92%588,502
Nov 19, 2024192.30194.41189.93193.07193.07-0.70%567,252
Nov 18, 2024191.47195.47191.47194.43194.431.19%480,573
Nov 15, 2024190.78193.00189.95192.15192.150.72%515,661
Nov 14, 2024193.51194.31190.51190.78190.44-1.65%284,578
Nov 13, 2024195.78197.43193.49193.98193.64-0.82%365,077
Nov 12, 2024198.25200.15195.37195.58195.24-1.23%453,263
Nov 11, 2024196.03199.50195.49198.02197.671.26%501,987
Nov 8, 2024198.07199.35194.58195.55195.21-1.25%645,597
Nov 7, 2024202.94203.33195.98198.03197.68-1.93%608,193
Nov 6, 2024208.27208.27200.17201.92201.56-0.78%640,750
Nov 5, 2024205.99209.67203.39203.50203.14-1.85%532,844
Nov 4, 2024210.31212.16206.25207.33206.96-1.84%773,708
Nov 1, 2024201.94212.77201.94211.21210.845.05%1,057,520
Oct 31, 2024207.36215.13195.51201.06200.71-14.52%1,484,969
Oct 30, 2024235.63238.39234.77235.22234.81-0.52%439,098
Oct 29, 2024236.14239.13235.30236.44236.02-0.08%244,151
Oct 28, 2024235.39238.00233.20236.63236.211.28%245,790
Oct 25, 2024235.03236.16232.95233.63233.22-0.84%252,156
Oct 24, 2024238.98239.46235.55235.62235.20-0.93%241,595
Oct 23, 2024236.68237.95234.85237.82237.400.47%233,199
Oct 22, 2024236.29237.30234.17236.71236.290.12%222,584
Oct 21, 2024239.31239.82235.44236.42236.00-1.47%273,523
Oct 18, 2024235.77241.41234.43239.94239.522.48%432,093
Oct 17, 2024235.41236.32233.71234.14233.73-0.42%303,800
Oct 16, 2024237.21237.91234.76235.12234.71-0.11%213,586
Oct 15, 2024237.77240.27235.03235.38234.96-0.83%278,346
Oct 14, 2024236.20239.09234.29237.34236.920.56%255,428
Oct 11, 2024235.96239.28235.52236.03235.610.60%213,855
Oct 10, 2024233.30236.98233.30234.62234.210.09%320,121
Oct 9, 2024234.95236.22233.48234.41234.00-0.23%184,109
Oct 8, 2024234.28236.28232.52234.95234.540.85%348,515
Oct 7, 2024237.88238.18232.45232.96232.55-2.60%360,789
Oct 4, 2024240.77240.77237.52239.18238.76-0.15%210,668
Oct 3, 2024243.90243.90239.29239.54239.12-1.80%265,994
Oct 2, 2024243.16245.32243.02243.93243.50-0.49%213,928
Oct 1, 2024247.11247.45242.10245.13244.70-0.89%268,482
Sep 30, 2024246.37248.54245.46247.32246.880.20%261,007
Sep 27, 2024246.00249.91245.32246.83246.390.77%321,510
Sep 26, 2024246.68247.80243.46244.95244.52-0.03%418,680
Sep 25, 2024246.59248.16241.10245.02244.59-0.36%481,397
Sep 24, 2024245.13246.59244.25245.90245.470.42%252,007
Sep 23, 2024243.44244.90241.96244.87244.440.98%157,541
Sep 20, 2024244.42244.42241.05242.50242.07-1.29%629,565
Sep 19, 2024243.66246.64242.74245.68245.251.72%299,580
Sep 18, 2024240.31244.66239.78241.53241.100.04%260,580
Sep 17, 2024246.10247.41240.56241.44241.01-1.87%318,028
Sep 16, 2024247.60248.68245.36246.05245.62-289,688
Sep 13, 2024242.68246.85242.03246.05245.621.37%290,593
Sep 12, 2024244.09244.62241.02242.73242.30-0.74%208,039
Sep 11, 2024245.52245.52240.09244.53244.10-0.92%232,800
Sep 10, 2024245.33247.50244.21246.80246.360.72%275,932
Sep 9, 2024244.98248.14244.53245.04244.610.21%327,882
Sep 6, 2024243.82247.99241.79244.53244.100.57%331,071
Sep 5, 2024244.90244.90241.25243.15242.72-0.74%221,670
Sep 4, 2024244.45247.99244.16244.96244.530.05%212,459
Sep 3, 2024244.09248.00243.47244.84244.41-0.13%274,028
Aug 30, 2024244.72245.60241.90245.17244.740.67%435,640
Aug 29, 2024243.74245.09240.61243.54243.110.67%196,072
Aug 28, 2024242.59244.27239.80241.92241.490.05%219,429
Aug 27, 2024242.10242.68239.47241.81241.380.02%279,525
Aug 26, 2024243.04245.29241.34241.76241.33-0.27%268,702
Aug 23, 2024239.88243.34238.53242.41241.981.40%181,994
Aug 22, 2024239.66241.72238.44239.07238.650.34%253,744
Aug 21, 2024238.71238.88236.05238.27237.850.52%200,815
Aug 20, 2024237.56238.94235.94237.04236.62-0.40%160,093
Aug 19, 2024238.77238.93237.18238.00237.58-0.52%464,182
Aug 16, 2024238.27239.76236.30239.25238.830.65%291,839
Aug 15, 2024234.75239.31234.75237.70237.282.17%391,374
Aug 14, 2024231.72233.26229.27232.65231.910.25%352,659
Aug 13, 2024228.16232.38228.16232.07231.331.65%327,559
Aug 12, 2024229.42232.62228.01228.31227.58-0.56%303,007
Aug 9, 2024231.26233.25227.53229.59228.86-0.18%665,727
Aug 8, 2024225.31231.58225.14230.00229.272.08%1,376,792
Aug 7, 2024231.00232.89225.31225.31224.59-2.39%796,428
Aug 6, 2024234.14236.39230.00230.83230.09-1.07%895,322