Teleflex Incorporated - TFX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	108.56	103.9	103.9	109.19	103.86	932,215
January 12, 2026	112.9	108.56	108.56	112.9	108.3	1.36M
January 09, 2026	110.06	112.81	112.81	113.27	108.54	1.34M
January 08, 2026	112.5	110.01	110.01	115	108.39	2.86M
January 07, 2026	125.45	126.53	126.53	127.18	124.65	657,309
January 06, 2026	124.53	124.82	124.82	127.49	122.27	851,727
January 05, 2026	121.64	124.46	124.46	125.18	121.64	566,818
January 02, 2026	122.4	122.4	122.4	123.54	120.9	513,828
December 31, 2025	121.01	122.04	122.04	122.25	120.31	400,307
December 30, 2025	122.33	121.62	121.62	123.32	121.42	331,700
December 29, 2025	123.18	122.76	122.76	123.55	122.04	389,230
December 26, 2025	122.49	122.76	122.76	123.01	121.24	263,824
December 24, 2025	122.75	122.33	122.33	122.92	120.77	170,600
December 23, 2025	124.51	122.29	122.29	124.77	121.15	537,819
December 22, 2025	121.9	124.49	124.49	126.13	121.81	824,300
December 19, 2025	123.52	121.89	121.89	124.19	121.67	746,100
December 18, 2025	125	124.5	124.5	126.95	122.84	771,814
December 17, 2025	124.51	125.1	125.1	127.88	124.03	904,000
December 16, 2025	126.89	124.87	124.87	127.44	123.66	616,600
December 15, 2025	127.31	126.72	126.72	128.83	125.91	577,633
December 12, 2025	127.43	126.88	126.88	127.97	125.72	664,900
December 11, 2025	131.5	127.37	127.37	131.5	125.15	817,680
December 10, 2025	130.75	130.5	130.5	131.43	124.79	1.29M
December 09, 2025	131	131.25	131.25	136.95	129.37	3M
December 08, 2025	120.15	119.82	119.82	120.53	118.7	494,246
December 05, 2025	119.25	120.5	120.5	120.77	118.08	476,400
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

Teleflex Incorporated (TFX) NYSE