Home

Teleflex Incorporated Common Stock (TFX)

131.91
-0.44 (-0.33%)
NYSE · Last Trade: Oct 25th, 8:26 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Teleflex Incorporated Common Stock (TFX)

DateOpenHighLowCloseVolumeAdjusted Close
10/24/2025133.21134.01131.75131.91289,522131.91
10/23/2025132.83133.72130.25132.35381,040132.35
10/22/2025132.59135.96132.00132.78402,643132.78
10/21/2025130.38133.34129.75133.06477,639133.06
10/20/2025128.49131.29128.49130.54384,416130.54
10/17/2025124.70128.92123.17128.13599,513128.13
10/16/2025122.12124.50121.25123.88310,089123.88
10/15/2025122.73123.77121.17121.48422,303121.48
10/14/2025118.58123.06118.45122.28353,241122.28
10/13/2025119.71122.15119.71120.09491,559120.09
10/10/2025125.09125.85118.97119.42627,970119.42
10/09/2025128.98129.43124.44124.70509,021124.70
10/08/2025127.60129.07128.43128.43318,146128.43
10/07/2025128.24128.63126.19126.89424,330126.89
10/06/2025131.54131.54127.31127.71415,231127.71
10/03/2025125.92131.80124.98130.90757,842130.90
10/02/2025123.34126.14122.78125.50545,771125.50
10/01/2025122.73125.00121.36123.92500,623123.92
9/30/2025121.06122.45119.44122.36523,624122.36
9/29/2025120.41121.28119.11120.65442,335120.65
9/26/2025117.50121.22117.50119.99933,786119.99
9/25/2025122.36123.37115.73117.00857,217117.00
9/24/2025121.51123.96121.51123.29406,288123.29
9/23/2025123.18124.68121.63122.11529,664122.11
9/22/2025121.82123.31120.87122.84667,109122.84
9/19/2025126.00126.00122.55122.631,037,011122.63
9/18/2025126.32126.81125.13125.80529,225125.80
9/17/2025126.21129.28125.05125.62534,804125.62
9/16/2025126.00127.42125.23125.82407,442125.82
9/15/2025130.38131.44123.53125.891,140,851125.89
9/12/2025132.08132.81130.16130.31712,975130.31
9/11/2025130.74133.18129.92132.50535,081132.50
9/10/2025129.58130.41128.32130.29858,776130.29
9/09/2025130.11130.97129.55130.23538,751130.23
9/08/2025130.34130.96128.66130.18794,855130.18
9/05/2025129.50131.74129.50130.70624,078130.70
9/04/2025126.25129.28125.26129.09640,312129.09
9/03/2025125.37127.24124.55126.05603,997126.05
9/02/2025125.44127.16123.80127.04774,080127.04
8/29/2025126.22127.26125.70126.41440,766126.41
8/28/2025128.95129.53125.39126.22436,361126.22
8/27/2025126.75129.65126.75129.50640,793129.50
8/26/2025127.01128.76126.96127.24477,949127.24
8/25/2025129.28129.76127.47127.55478,989127.55
8/22/2025125.80129.68125.80129.42444,429129.42
8/21/2025124.67126.57124.07124.61606,498124.61
8/20/2025123.86126.91123.86125.65762,752125.65
8/19/2025120.48125.05120.45124.30655,351124.30
8/18/2025120.99122.21119.86119.86550,764119.86
8/15/2025121.38122.33120.53120.68322,159120.68
8/14/2025121.28122.08120.80121.50430,042121.16
8/13/2025120.10123.09119.34122.92629,539122.58
8/12/2025116.81121.05116.10119.64485,919119.31
8/11/2025118.55120.03115.85115.95726,596115.63
8/08/2025117.24119.81117.01118.41701,186118.08
8/07/2025113.83116.52112.01115.49732,682115.17
8/06/2025115.00115.79111.91112.07530,399111.76
8/05/2025116.03117.19114.38114.85510,391114.53
8/04/2025116.19117.59115.47116.06513,023115.73
8/01/2025119.35119.65113.35115.89642,836115.57
7/31/2025123.10123.79117.59119.50893,751119.17
7/30/2025115.10116.13113.78113.91522,324113.59
7/29/2025115.19116.21114.57115.49309,568115.17
7/28/2025116.12117.25115.39115.56395,731115.24