Skip to main content
logo
Teleflex Incorporated (TFX)
NYSE: TFX · Real-Time Price · USD
133.07
-4.10 (-2.99%)
Aug 17, 2026, 4:00 PM EDT - Market closed

Teleflex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 2026135.56135.98132.85133.07133.07-2.99%687,515
Aug 14, 2026137.20138.01135.70137.17137.170.10%486,123
Aug 13, 2026135.92137.54135.17137.37137.030.77%963,841
Aug 12, 2026132.82136.32132.16136.32135.982.08%515,663
Aug 11, 2026135.14136.40132.85133.54133.210.41%614,258
Aug 10, 2026135.03137.08132.14133.00132.67-1.47%586,085
Aug 7, 2026138.26139.72133.63134.98134.65-2.82%752,284
Aug 6, 2026141.16145.00130.03138.89138.551.54%1,328,636
Aug 5, 2026140.16141.32136.78136.78136.44-2.38%645,245
Aug 4, 2026139.20141.25138.32140.12139.770.30%605,108
Aug 3, 2026138.25144.19138.25139.70139.352.19%1,009,652
Jul 31, 2026133.49137.41130.60136.71136.373.33%558,084
Jul 30, 2026133.81135.38130.87132.30131.97-1.75%374,396
Jul 29, 2026134.00135.25131.75134.65134.320.34%548,862
Jul 28, 2026132.84135.64132.84134.20133.872.40%360,417
Jul 27, 2026132.50134.37130.69131.05130.73-0.79%432,586
Jul 24, 2026131.24133.94130.70132.10131.770.72%514,544
Jul 23, 2026132.78135.21130.73131.16130.84-2.70%418,305
Jul 22, 2026135.32136.01133.94134.80134.47-0.16%343,953
Jul 21, 2026132.65135.23132.64135.01134.680.73%372,624
Jul 20, 2026134.05135.23132.22134.03133.70-0.43%294,668
Jul 17, 2026136.57139.18134.08134.61134.28-0.45%369,049
Jul 16, 2026133.27139.00133.05135.22134.892.63%585,366
Jul 15, 2026130.56134.80129.87131.75131.421.22%427,497
Jul 14, 2026135.01135.01128.02130.16129.84-4.57%365,188
Jul 13, 2026136.05137.65135.42136.40136.060.49%359,368
Jul 10, 2026135.57137.09134.32135.73135.391.26%529,473
Jul 9, 2026132.31136.32129.95134.04133.712.83%531,426
Jul 8, 2026132.34132.34129.60130.35130.03-2.39%267,283
Jul 7, 2026135.41136.69133.19133.54133.21-0.58%478,945
Jul 6, 2026134.76135.28132.37134.32133.990.25%435,022
Jul 2, 2026131.70134.53128.26133.99133.663.27%673,199
Jul 1, 2026127.75130.94127.75129.75129.432.36%427,229
Jun 30, 2026126.94127.60124.88126.76126.45-0.57%355,563
Jun 29, 2026129.13129.13126.50127.49127.17-1.83%398,964
Jun 26, 2026126.76131.64126.76129.86129.541.62%602,443
Jun 25, 2026127.15129.93125.99127.79127.471.01%310,305
Jun 24, 2026124.77127.61124.77126.51126.201.81%267,734
Jun 23, 2026121.21124.70121.21124.26123.952.13%407,232
Jun 22, 2026126.43126.43120.86121.67121.37-4.20%722,851
Jun 18, 2026125.50127.30124.29127.00126.691.63%557,458
Jun 17, 2026126.58129.19124.06124.96124.65-2.28%427,111
Jun 16, 2026130.00130.08126.55127.87127.55-1.71%426,441
Jun 15, 2026130.98132.39128.86130.09129.77-0.30%437,434
Jun 12, 2026128.82132.24127.61130.48130.160.90%391,272
Jun 11, 2026131.75132.36128.93129.31128.99-2.15%549,271
Jun 10, 2026134.67136.59132.04132.15131.82-2.65%517,002
Jun 9, 2026132.35136.15131.90135.75135.413.04%579,532
Jun 8, 2026132.61133.40131.67131.74131.411.46%413,339
Jun 5, 2026132.52133.59129.29129.84129.52-1.72%723,524