Teleflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	128.75	128.78	127.60	128.67	-	-1.07%	39,219
May 27, 2026	132.77	133.14	129.01	130.06	130.06	-1.39%	632,401
May 26, 2026	133.08	133.75	131.26	131.89	131.89	-0.65%	1,033,490
May 22, 2026	131.63	134.83	131.63	132.75	132.75	0.90%	648,551
May 21, 2026	134.41	135.27	131.43	131.90	131.56	-2.43%	624,431
May 20, 2026	132.64	135.69	131.90	135.18	134.83	1.84%	641,701
May 19, 2026	130.71	134.47	129.33	132.74	132.40	1.79%	744,227
May 18, 2026	130.05	135.00	130.05	130.41	130.07	0.54%	796,847
May 15, 2026	130.05	130.88	128.78	129.71	129.38	-0.44%	542,705
May 14, 2026	131.35	132.60	129.71	130.28	129.94	0.18%	557,705
May 13, 2026	128.40	131.94	127.35	130.04	129.70	0.78%	705,688
May 12, 2026	129.68	130.98	127.33	129.03	128.70	-0.53%	771,117
May 11, 2026	132.24	134.24	129.15	129.72	129.39	-2.51%	857,312
May 8, 2026	134.33	135.69	130.90	133.06	132.72	1.05%	947,218
May 7, 2026	129.62	136.30	127.02	131.68	131.34	6.86%	1,349,622
May 6, 2026	121.54	123.85	120.14	123.23	122.91	2.10%	964,095
May 5, 2026	120.00	121.21	118.52	120.69	120.38	0.67%	723,042
May 4, 2026	121.77	122.39	118.98	119.89	119.58	-1.54%	601,301
May 1, 2026	122.83	123.53	120.55	121.77	121.46	-1.73%	839,918
Apr 30, 2026	132.46	132.81	123.40	123.91	123.59	-7.04%	1,148,875
Apr 29, 2026	135.01	136.44	132.77	133.30	132.96	-1.64%	621,969
Apr 28, 2026	133.99	135.91	133.08	135.52	135.17	0.33%	795,355
Apr 27, 2026	136.25	137.75	134.73	135.07	134.72	-1.09%	776,516
Apr 24, 2026	136.88	138.09	134.02	136.56	136.21	-0.07%	1,041,344
Apr 23, 2026	138.56	138.56	134.75	136.65	136.30	-1.56%	1,069,844
Apr 22, 2026	136.00	139.67	133.70	138.81	138.45	11.27%	3,419,968
Apr 21, 2026	132.19	132.19	124.41	124.75	124.43	-5.46%	736,247
Apr 20, 2026	130.12	133.60	129.27	131.95	131.61	0.28%	1,004,843
Apr 17, 2026	132.59	134.81	128.60	131.58	131.24	1.04%	1,258,811
Apr 16, 2026	125.67	130.72	123.14	130.22	129.88	3.07%	1,549,468
Apr 15, 2026	124.85	126.79	124.31	126.34	126.01	0.90%	775,219
Apr 14, 2026	123.29	126.16	122.93	125.21	124.89	1.65%	823,889
Apr 13, 2026	120.26	123.39	118.89	123.18	122.86	4.05%	640,027
Apr 10, 2026	120.86	121.29	118.06	118.39	118.08	-1.56%	475,826
Apr 9, 2026	118.65	121.21	118.15	120.27	119.96	1.04%	981,670
Apr 8, 2026	117.62	119.62	117.51	119.03	118.72	3.05%	691,751
Apr 7, 2026	115.07	116.49	114.24	115.51	115.21	0.41%	521,390
Apr 6, 2026	117.44	118.44	114.38	115.04	114.74	-2.35%	451,415
Apr 2, 2026	117.38	119.10	115.02	117.81	117.51	-0.52%	493,485
Apr 1, 2026	119.38	120.53	118.29	118.42	118.11	-0.99%	596,823
Mar 31, 2026	116.11	119.77	115.60	119.61	119.30	4.07%	692,532
Mar 30, 2026	116.02	116.55	113.69	114.93	114.63	-1.11%	797,339
Mar 27, 2026	114.54	117.12	113.35	116.22	115.92	5.19%	1,097,365
Mar 26, 2026	107.91	110.83	107.55	110.49	110.21	2.14%	844,984
Mar 25, 2026	107.75	109.85	105.88	108.18	107.90	1.52%	826,083
Mar 24, 2026	104.48	107.92	103.08	106.56	106.29	0.67%	967,565
Mar 23, 2026	107.75	108.51	105.47	105.85	105.58	0.42%	932,709
Mar 20, 2026	107.72	107.72	105.15	105.41	105.14	-1.53%	1,032,053
Mar 19, 2026	107.10	108.88	106.33	107.05	106.77	-0.70%	634,720
Mar 18, 2026	106.91	110.19	105.98	107.81	107.53	-1.09%	701,361