Teleflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	129.62	135.58	127.02	135.49	-	9.94%	364,757
May 6, 2026	121.54	123.85	120.14	123.23	123.23	2.10%	952,208
May 5, 2026	120.00	121.21	118.52	120.69	120.69	0.67%	707,528
May 4, 2026	121.77	122.39	118.98	119.89	119.89	-1.54%	601,241
May 1, 2026	122.83	123.53	120.55	121.77	121.77	-1.73%	839,593
Apr 30, 2026	132.46	132.81	123.40	123.91	123.91	-7.04%	1,148,870
Apr 29, 2026	135.01	136.44	132.77	133.30	133.30	-1.64%	621,969
Apr 28, 2026	133.99	135.91	133.08	135.52	135.52	0.33%	795,295
Apr 27, 2026	136.25	137.75	134.73	135.07	135.07	-1.09%	776,516
Apr 24, 2026	136.88	138.09	134.02	136.56	136.56	-0.07%	1,041,344
Apr 23, 2026	138.56	138.56	134.75	136.65	136.65	-1.56%	1,069,844
Apr 22, 2026	136.00	139.67	133.70	138.81	138.81	11.27%	3,380,352
Apr 21, 2026	132.19	132.19	124.41	124.75	124.75	-5.46%	684,337
Apr 20, 2026	130.12	133.60	129.27	131.95	131.95	0.28%	1,004,843
Apr 17, 2026	132.59	134.81	128.60	131.58	131.58	1.04%	1,258,811
Apr 16, 2026	125.67	130.72	123.14	130.22	130.22	3.07%	1,549,468
Apr 15, 2026	124.85	126.79	124.31	126.34	126.34	0.90%	760,065
Apr 14, 2026	123.29	126.16	122.93	125.21	125.21	1.65%	823,889
Apr 13, 2026	120.26	123.39	118.89	123.18	123.18	4.05%	637,704
Apr 10, 2026	120.86	121.29	118.06	118.39	118.39	-1.56%	474,151
Apr 9, 2026	118.65	121.21	118.15	120.27	120.27	1.04%	981,670
Apr 8, 2026	117.62	119.62	117.51	119.03	119.03	3.05%	691,751
Apr 7, 2026	115.07	116.49	114.24	115.51	115.51	0.41%	521,340
Apr 6, 2026	117.44	118.44	114.38	115.04	115.04	-2.35%	447,941
Apr 2, 2026	117.38	119.10	115.02	117.81	117.81	-0.52%	489,382
Apr 1, 2026	119.38	120.53	118.29	118.42	118.42	-0.99%	596,823
Mar 31, 2026	116.11	119.77	115.60	119.61	119.61	4.07%	692,532
Mar 30, 2026	116.02	116.55	113.69	114.93	114.93	-1.11%	789,449
Mar 27, 2026	114.54	117.12	113.35	116.22	116.22	5.19%	1,097,216
Mar 26, 2026	107.91	110.83	107.55	110.49	110.49	2.14%	819,454
Mar 25, 2026	107.75	109.85	105.88	108.18	108.18	1.52%	803,953
Mar 24, 2026	104.48	107.92	103.08	106.56	106.56	0.67%	967,145
Mar 23, 2026	107.75	108.51	105.47	105.85	105.85	0.42%	932,709
Mar 20, 2026	107.72	107.72	105.15	105.41	105.41	-1.53%	1,007,555
Mar 19, 2026	107.10	108.88	106.33	107.05	107.05	-0.70%	634,720
Mar 18, 2026	106.91	110.19	105.98	107.81	107.81	-1.09%	701,143
Mar 17, 2026	110.33	111.60	108.74	109.00	109.00	-0.21%	556,996
Mar 16, 2026	108.08	109.87	107.79	109.23	109.23	1.78%	818,384
Mar 13, 2026	109.24	109.55	107.11	107.32	107.32	-0.87%	694,785
Mar 12, 2026	108.88	111.27	107.64	108.26	108.26	-3.12%	700,431
Mar 11, 2026	111.90	112.36	110.19	111.75	111.75	-0.08%	585,364
Mar 10, 2026	114.04	114.34	109.61	111.84	111.84	-1.56%	657,507
Mar 9, 2026	111.60	114.20	110.64	113.61	113.61	0.26%	919,217
Mar 6, 2026	116.43	116.43	113.13	113.31	113.31	-3.62%	876,396
Mar 5, 2026	117.65	118.84	115.69	117.57	117.23	-1.35%	576,154
Mar 4, 2026	122.87	123.00	119.00	119.18	118.84	-2.46%	884,584
Mar 3, 2026	120.10	122.37	116.31	122.19	121.84	-0.60%	1,161,740
Mar 2, 2026	119.77	122.95	117.46	122.93	122.57	0.71%	769,828
Feb 27, 2026	117.72	123.47	117.72	122.06	121.71	2.55%	1,693,140
Feb 26, 2026	108.54	123.66	108.00	119.02	118.68	6.37%	2,349,864