Teleflex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	132.34	132.34	129.60	130.35	130.35	-2.39%	267,280
Jul 7, 2026	135.41	136.69	133.19	133.54	133.54	-0.58%	478,945
Jul 6, 2026	134.76	135.28	132.37	134.32	134.32	0.25%	435,014
Jul 2, 2026	131.70	134.53	128.26	133.99	133.99	3.27%	673,199
Jul 1, 2026	127.75	130.94	127.75	129.75	129.75	2.36%	427,229
Jun 30, 2026	126.94	127.60	124.88	126.76	126.76	-0.57%	355,242
Jun 29, 2026	129.13	129.13	126.50	127.49	127.49	-1.83%	398,963
Jun 26, 2026	126.76	131.64	126.76	129.86	129.86	1.62%	602,385
Jun 25, 2026	127.15	129.93	125.99	127.79	127.79	1.01%	310,304
Jun 24, 2026	124.77	127.61	124.77	126.51	126.51	1.81%	267,734
Jun 23, 2026	121.21	124.70	121.21	124.26	124.26	2.13%	407,231
Jun 22, 2026	126.43	126.43	120.86	121.67	121.67	-4.20%	722,668
Jun 18, 2026	125.50	127.30	124.29	127.00	127.00	1.63%	533,545
Jun 17, 2026	126.58	129.19	124.06	124.96	124.96	-2.28%	427,099
Jun 16, 2026	130.00	130.08	126.55	127.87	127.87	-1.71%	426,441
Jun 15, 2026	130.98	132.39	128.86	130.09	130.09	-0.30%	437,434
Jun 12, 2026	128.82	132.24	127.61	130.48	130.48	0.90%	391,271
Jun 11, 2026	131.75	132.36	128.93	129.31	129.31	-2.15%	549,263
Jun 10, 2026	134.67	136.59	132.04	132.15	132.15	-2.65%	517,001
Jun 9, 2026	132.35	136.15	131.90	135.75	135.75	3.04%	579,532
Jun 8, 2026	132.61	133.40	131.67	131.74	131.74	1.46%	413,339
Jun 5, 2026	132.52	133.59	129.29	129.84	129.84	-1.72%	723,524
Jun 4, 2026	130.71	132.57	129.85	132.11	132.11	2.76%	481,242
Jun 3, 2026	125.91	129.57	125.91	128.56	128.56	2.65%	652,861
Jun 2, 2026	126.81	128.62	124.49	125.24	125.24	-1.83%	652,439
Jun 1, 2026	127.94	129.01	124.99	127.57	127.57	-0.83%	853,846
May 29, 2026	129.13	130.12	127.90	128.64	128.64	-0.79%	540,555
May 28, 2026	128.75	129.98	127.54	129.66	129.66	-0.31%	677,827
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