Home

Teleflex Incorporated Common Stock (TFX)

126.41
+0.00 (0.00%)
NYSE · Last Trade: Sep 2nd, 9:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Teleflex Incorporated Common Stock (TFX)

DateOpenHighLowCloseVolumeAdjusted Close
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
7/25/2025116.17117.36114.98117.19326,404116.86
7/24/2025117.31118.81116.13116.20541,318115.88
7/23/2025116.85117.64115.51117.24651,681116.91
7/22/2025110.80115.22108.90115.20670,088114.88
7/21/2025111.72112.08109.73109.79703,658109.48
7/18/2025114.03114.36110.83111.06845,809110.75
7/17/2025112.66114.00112.50113.59543,589113.27
7/16/2025114.01114.63112.32113.32684,024113.00
7/15/2025116.01116.39113.32113.47685,281113.15
7/14/2025115.80116.72114.50115.75641,744115.43
7/11/2025118.32119.03116.22116.40307,857116.07
7/10/2025118.41121.75118.21119.94444,209119.60
7/09/2025119.29120.00117.83118.93452,217118.60
7/08/2025116.93121.72116.88119.68632,496119.34
7/07/2025119.26120.00116.32116.67458,004116.34
7/03/2025122.16122.39119.79119.90360,058119.56
7/02/2025122.33122.42120.58121.59532,468121.25
7/01/2025118.77123.97118.09121.83735,539121.49
6/30/2025120.00120.00117.41118.361,027,226118.03
6/27/2025119.11119.99118.31119.47712,257119.14
6/26/2025119.48120.38118.95119.58303,574119.25
6/25/2025120.02120.32118.68119.15431,644118.82
6/24/2025118.59120.27117.53120.10461,848119.76
6/23/2025117.94118.85115.94118.06447,529117.73
6/20/2025118.62119.00116.60118.311,263,651117.98
6/18/2025117.89118.62117.04117.72556,011117.39
6/17/2025119.63120.89117.24117.53496,923117.20
6/16/2025120.38121.53119.62121.11360,756120.77
6/13/2025120.42122.17119.89119.93368,994119.59
6/12/2025120.72122.35120.72122.10348,599121.76
6/11/2025125.78125.99121.41122.47465,376122.13
6/10/2025125.34126.87123.90125.44565,032125.09
6/09/2025123.62124.54121.28123.27433,256122.92
6/06/2025122.76123.75122.10122.80361,939122.46
6/05/2025123.23124.01121.71122.46501,841122.12
6/04/2025121.57123.44120.93122.75376,304122.41
6/03/2025119.13122.17118.70121.44514,742121.10
6/02/2025121.71122.17119.20119.66538,391119.33