Teleflex Incorporated - TFX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	119.13	118.86	118.86	119.53	117.44	309,751
December 03, 2025	116.91	119.12	119.12	119.15	115.51	737,800
December 02, 2025	114.94	116.17	116.17	117.89	113.62	762,239
December 01, 2025	113.97	114.41	114.41	117.16	113.64	591,724
November 28, 2025	114.79	114.42	114.42	116.01	112.5	251,127
November 26, 2025	114.08	115.29	115.29	117.14	113.81	637,418
November 25, 2025	112.16	114.7	114.7	115.78	112.11	625,043
November 24, 2025	109.96	111.39	111.39	112.05	107.79	480,246
November 21, 2025	105.23	110.23	110.23	110.79	104.86	394,788
November 20, 2025	105.87	104.64	104.64	107.29	104.2	416,403
November 19, 2025	107.64	105.7	105.7	108.55	104.46	515,524
November 18, 2025	103.5	107.47	107.47	108.56	103.1	907,300
November 17, 2025	106.76	103.86	103.86	106.76	103.73	685,400
November 14, 2025	108.68	107	107	108.8	105.1	619,200
November 13, 2025	110.34	109.44	109.1	112.61	108.87	507,400
November 12, 2025	112.63	111.49	111.49	114.2	111.38	585,200
November 11, 2025	108.99	112.26	112.26	112.85	108	792,800
November 10, 2025	110	107.97	107.97	110	106.12	588,400
November 07, 2025	108.29	109.4	109.4	110.96	107.95	896,782
November 06, 2025	120.14	108.51	108.51	120.36	102.58	2.95M
November 05, 2025	123.67	124.75	124.75	126	122.57	749,275
November 04, 2025	123.46	124.41	124.41	124.93	121.98	418,608
November 03, 2025	123.75	122.85	122.85	124.1	120.02	565,802
October 31, 2025	124.73	124.47	124.47	124.91	122.82	299,915
October 30, 2025	127.22	124.84	124.84	128.18	124.16	402,600
October 29, 2025	129.52	128.12	128.12	130.35	127.59	432,200
October 28, 2025	131.62	130.58	130.58	132.64	129.89	478,400
October 27, 2025	132.2	132.55	132.55	133.29	130.88	360,036
October 24, 2025	133.21	131.91	131.91	134.01	131.75	289,522
October 23, 2025	132.83	132.35	132.35	133.72	130.25	381,040
October 22, 2025	132.59	132.78	132.78	135.96	132	402,643
October 21, 2025	130.38	133.06	133.06	133.34	129.75	477,639
October 20, 2025	128.49	130.54	130.54	131.29	128.49	384,416
October 17, 2025	124.7	128.13	128.13	128.92	123.17	599,513
October 16, 2025	122.12	123.88	123.88	124.5	121.25	310,100
October 15, 2025	122.73	121.48	121.48	123.77	121.17	422,303
October 14, 2025	118.58	122.28	122.28	123.06	118.45	353,221
October 13, 2025	119.71	120.09	120.09	122.15	119.71	491,600
October 10, 2025	125.09	119.42	119.42	125.85	118.97	627,754
October 09, 2025	128.98	124.7	124.7	129.43	124.44	509,021
October 08, 2025	127.6	128.43	128.43	129.07	126.49	318,146
October 07, 2025	128.24	126.89	126.89	128.63	126.19	424,329
October 06, 2025	131.54	127.71	127.71	131.54	127.32	415,231
October 03, 2025	125.92	130.9	130.9	131.8	125.92	757,829
October 02, 2025	123.34	125.5	125.5	126.15	122.78	545,800
October 01, 2025	122.73	123.92	123.92	125	121.36	500,623
September 30, 2025	121.06	122.36	122.36	122.45	119.44	523,624
September 29, 2025	120.41	120.65	120.65	121.28	119.11	442,335
September 26, 2025	117.5	119.99	119.99	121.22	117.5	933,268
September 25, 2025	122.36	117	117	123.37	115.73	857,217
September 24, 2025	121.51	123.29	123.29	123.96	121.51	406,300
September 23, 2025	123.18	122.11	122.11	124.68	121.63	529,700
September 22, 2025	121.82	122.84	122.84	123.31	120.87	667,109
September 19, 2025	126	122.63	122.63	126	122.55	1.04M
September 18, 2025	126.32	125.8	125.8	126.81	125.13	529,225
September 17, 2025	126.21	125.62	125.62	129.29	125.05	534,808
September 16, 2025	126	125.82	125.82	127.42	125.31	407,410
September 15, 2025	130.38	125.89	125.89	131.44	123.53	1.14M
September 12, 2025	132.08	130.31	130.31	132.81	130.16	713,000
September 11, 2025	130.74	132.5	132.5	133.18	129.92	535,100

Teleflex Incorporated (TFX) NYSE