Teleflex Incorporated - TFX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	121.38	120.68	120.68	122.33	120.53	322,200
August 14, 2025	121.28	121.5	121.16	122.08	120.8	430,042
August 13, 2025	120.1	122.92	122.58	123.09	119.34	629,539
August 12, 2025	116.81	119.64	119.64	121.05	116.1	485,919
August 11, 2025	118.55	115.95	115.95	120.04	115.85	726,600
August 08, 2025	117.24	118.41	118.41	119.81	117.01	701,200
August 07, 2025	113.83	115.49	115.49	116.52	112.01	732,700
August 06, 2025	115	112.07	112.07	115.79	111.91	530,400
August 05, 2025	116.03	114.85	114.85	117.19	114.38	510,400
August 04, 2025	116.19	116.06	116.06	117.59	115.47	513,023
August 01, 2025	119.35	115.89	115.89	119.65	113.35	642,836
July 31, 2025	123.1	119.5	119.5	123.79	117.59	893,751
July 30, 2025	115.1	113.91	113.91	116.13	113.78	522,423
July 29, 2025	115.19	115.49	115.49	116.16	114.57	249,305
July 28, 2025	116.12	115.56	115.56	117.25	115.39	395,743
July 25, 2025	116.17	117.19	117.19	117.36	114.98	326,404
July 24, 2025	117.31	116.2	116.2	118.81	116.13	541,318
July 23, 2025	116.85	117.24	117.24	117.64	115.51	651,671
July 22, 2025	110.8	115.2	115.2	115.22	108.9	670,104
July 21, 2025	111.72	109.79	109.79	112.08	109.73	703,758
July 18, 2025	114.03	111.06	111.06	114.36	110.83	845,803
July 17, 2025	112.66	113.59	113.59	114	112.5	543,600
July 16, 2025	114.01	113.32	113.32	114.63	112.32	684,024
July 15, 2025	116.01	113.47	113.47	116.4	113.32	685,300
July 14, 2025	115.8	115.75	115.75	116.73	114.5	641,744
July 11, 2025	118.32	116.4	116.4	119.03	116.22	307,900
July 10, 2025	118.41	119.94	119.94	121.75	118.21	444,210
July 09, 2025	119.29	118.93	118.93	120	117.83	452,217
July 08, 2025	116.93	119.68	119.68	121.72	116.88	632,500
July 07, 2025	119.26	116.67	116.67	120	116.32	458,045
July 03, 2025	122.16	119.9	119.9	122.39	119.79	360,100
July 02, 2025	122.33	121.59	121.59	122.42	120.58	532,500
July 01, 2025	118.77	121.83	121.83	123.97	118.09	735,539
June 30, 2025	120	118.36	118.36	120	117.41	1.03M
June 27, 2025	119.11	119.47	119.47	119.99	118.31	712,300
June 26, 2025	119.72	119.58	119.58	120.38	118.98	303,573
June 25, 2025	120.02	119.15	119.15	120.32	118.68	431,644
June 24, 2025	118.59	120.1	120.1	120.27	117.53	461,848
June 23, 2025	117.94	118.06	118.06	118.85	115.94	447,529
June 20, 2025	118.62	118.31	118.31	119	116.6	1.26M
June 18, 2025	117.89	117.72	117.72	118.62	117.04	556,011
June 17, 2025	119.63	117.53	117.53	120.89	117.24	496,923
June 16, 2025	120.38	121.11	121.11	121.53	119.62	360,800
June 13, 2025	120.42	119.93	119.93	122.17	119.89	369,000
June 12, 2025	120.72	122.1	122.1	122.35	120.72	348,600
June 11, 2025	125.78	122.47	122.47	125.99	121.41	465,400
June 10, 2025	125.34	125.44	125.44	126.87	123.9	565,032
June 09, 2025	123.62	123.27	123.27	124.54	121.29	433,300
June 06, 2025	122.76	122.8	122.8	123.75	122.1	361,939
June 05, 2025	123.23	122.46	122.46	124.01	121.71	501,841
June 04, 2025	121.57	122.75	122.75	123.44	120.93	376,306
June 03, 2025	119.13	121.44	121.44	122.18	118.7	514,742
June 02, 2025	121.71	119.66	119.66	122.17	119.2	538,400
May 30, 2025	121.38	122.27	122.27	123.13	119.1	683,821
May 29, 2025	122.27	122.53	122.53	122.91	120.95	392,500
May 28, 2025	122.89	121.09	121.09	123.33	121.01	284,819
May 27, 2025	122.28	122.96	122.96	123.31	121.04	393,500
May 23, 2025	119.08	120.78	120.78	121.54	119.08	504,844
May 22, 2025	120.88	120.94	120.94	121.63	119.6	426,349
May 21, 2025	125.98	121.97	121.97	126.43	121.79	391,172

Teleflex Incorporated (TFX) NYSE