Teleflex Incorporated (TFX)
NYSE: TFX · Real-Time Price · USD
127.38
+5.31 (4.35%)
Sep 28, 2026, 4:00 PM EDT - Market closed
Teleflex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 124.26 | 128.62 | 123.52 | 127.38 | 127.38 | 4.35% | 1,564,274 |
| Sep 25, 2026 | 120.47 | 123.05 | 118.31 | 122.07 | 122.07 | 1.65% | 847,523 |
| Sep 24, 2026 | 122.34 | 123.14 | 119.86 | 120.09 | 120.09 | -1.36% | 864,246 |
| Sep 23, 2026 | 124.71 | 125.16 | 121.12 | 121.75 | 121.75 | -2.52% | 827,789 |
| Sep 22, 2026 | 126.35 | 127.07 | 124.16 | 124.90 | 124.90 | 0.08% | 772,398 |
| Sep 21, 2026 | 124.84 | 126.23 | 123.10 | 124.80 | 124.80 | 0.22% | 803,459 |
| Sep 18, 2026 | 125.03 | 125.83 | 124.01 | 124.52 | 124.52 | -0.85% | 1,794,740 |
| Sep 17, 2026 | 126.95 | 128.88 | 125.05 | 125.59 | 125.59 | -1.88% | 862,405 |
| Sep 16, 2026 | 129.13 | 130.15 | 127.72 | 128.00 | 128.00 | -0.79% | 817,394 |
| Sep 15, 2026 | 130.40 | 130.40 | 126.18 | 129.02 | 129.02 | -0.98% | 801,367 |
| Sep 14, 2026 | 132.68 | 134.27 | 129.51 | 130.30 | 130.30 | -0.53% | 953,124 |
| Sep 11, 2026 | 133.23 | 134.09 | 128.98 | 130.99 | 130.99 | -0.77% | 570,062 |
| Sep 10, 2026 | 134.96 | 135.08 | 130.99 | 132.00 | 132.00 | -2.74% | 760,742 |
| Sep 9, 2026 | 139.54 | 139.54 | 135.32 | 135.72 | 135.72 | -0.93% | 487,021 |
| Sep 8, 2026 | 136.66 | 139.11 | 134.78 | 137.00 | 137.00 | -0.98% | 490,176 |
| Sep 4, 2026 | 138.70 | 140.59 | 137.35 | 138.36 | 138.36 | -1.14% | 463,907 |
| Sep 3, 2026 | 140.01 | 143.23 | 138.64 | 139.96 | 139.96 | -0.72% | 701,789 |
| Sep 2, 2026 | 140.56 | 144.16 | 138.10 | 140.97 | 140.97 | 0.35% | 722,621 |
| Sep 1, 2026 | 140.19 | 143.05 | 135.20 | 140.48 | 140.48 | -1.11% | 564,966 |
| Aug 31, 2026 | 137.95 | 142.42 | 137.88 | 142.05 | 142.05 | 1.70% | 644,120 |
| Aug 28, 2026 | 137.35 | 140.57 | 137.35 | 139.67 | 139.67 | 1.42% | 428,335 |
| Aug 27, 2026 | 136.55 | 138.51 | 136.55 | 137.71 | 137.71 | -0.74% | 366,699 |
| Aug 26, 2026 | 139.14 | 140.17 | 137.96 | 138.74 | 138.74 | -1.03% | 526,007 |
| Aug 25, 2026 | 138.01 | 140.57 | 136.32 | 140.18 | 140.18 | 1.35% | 380,953 |
| Aug 24, 2026 | 138.87 | 140.28 | 137.71 | 138.31 | 138.31 | -0.37% | 630,603 |
| Aug 21, 2026 | 133.31 | 139.21 | 133.31 | 138.83 | 138.83 | 2.87% | 630,891 |
| Aug 20, 2026 | 135.12 | 137.28 | 134.88 | 134.96 | 134.96 | -0.66% | 296,975 |
| Aug 19, 2026 | 132.63 | 136.80 | 132.63 | 135.86 | 135.86 | 2.99% | 439,542 |
| Aug 18, 2026 | 133.50 | 136.04 | 130.89 | 131.92 | 131.92 | -0.86% | 872,401 |
| Aug 17, 2026 | 135.56 | 135.98 | 132.85 | 133.07 | 133.07 | -2.99% | 687,515 |
| Aug 14, 2026 | 137.20 | 138.01 | 135.70 | 137.17 | 137.17 | 0.10% | 486,123 |
| Aug 13, 2026 | 135.92 | 137.54 | 135.17 | 137.37 | 137.03 | 0.77% | 963,841 |
| Aug 12, 2026 | 132.82 | 136.32 | 132.16 | 136.32 | 135.98 | 2.08% | 515,663 |
| Aug 11, 2026 | 135.14 | 136.40 | 132.85 | 133.54 | 133.21 | 0.41% | 614,258 |
| Aug 10, 2026 | 135.03 | 137.08 | 132.14 | 133.00 | 132.67 | -1.47% | 586,085 |
| Aug 7, 2026 | 138.26 | 139.72 | 133.63 | 134.98 | 134.65 | -2.82% | 752,284 |
| Aug 6, 2026 | 141.16 | 145.00 | 130.03 | 138.89 | 138.55 | 1.54% | 1,328,636 |
| Aug 5, 2026 | 140.16 | 141.32 | 136.78 | 136.78 | 136.44 | -2.38% | 645,245 |
| Aug 4, 2026 | 139.20 | 141.25 | 138.32 | 140.12 | 139.77 | 0.30% | 605,108 |
| Aug 3, 2026 | 138.25 | 144.19 | 138.25 | 139.70 | 139.35 | 2.19% | 1,009,652 |
| Jul 31, 2026 | 133.49 | 137.41 | 130.60 | 136.71 | 136.37 | 3.33% | 558,084 |
| Jul 30, 2026 | 133.81 | 135.38 | 130.87 | 132.30 | 131.97 | -1.75% | 374,396 |
| Jul 29, 2026 | 134.00 | 135.25 | 131.75 | 134.65 | 134.32 | 0.34% | 548,862 |
| Jul 28, 2026 | 132.84 | 135.64 | 132.84 | 134.20 | 133.87 | 2.40% | 360,417 |
| Jul 27, 2026 | 132.50 | 134.37 | 130.69 | 131.05 | 130.73 | -0.79% | 432,586 |
| Jul 24, 2026 | 131.24 | 133.94 | 130.70 | 132.10 | 131.77 | 0.72% | 514,544 |
| Jul 23, 2026 | 132.78 | 135.21 | 130.73 | 131.16 | 130.84 | -2.70% | 418,305 |
| Jul 22, 2026 | 135.32 | 136.01 | 133.94 | 134.80 | 134.47 | -0.16% | 343,953 |
| Jul 21, 2026 | 132.65 | 135.23 | 132.64 | 135.01 | 134.68 | 0.73% | 372,624 |
| Jul 20, 2026 | 134.05 | 135.23 | 132.22 | 134.03 | 133.70 | -0.43% | 294,668 |