Teleflex Incorporated - TFX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	123.13	126.18	126.19	127.39	122.89	516,069
May 07, 2025	120.88	122.08	122.26	122.88	120.29	491,704
May 06, 2025	122.46	120.62	120.62	123.52	120.18	358,500
May 05, 2025	126.4	122.9	122.9	126.45	122.73	692,306
May 02, 2025	128.55	126.41	126.41	128.55	125.44	753,291
May 01, 2025	132.93	125.87	125.87	135.75	125.87	1.2M
April 30, 2025	138.15	137.05	137.05	138.15	133.89	969,934
April 29, 2025	135.4	138.22	138.22	138.93	134.29	815,777
April 28, 2025	135.4	134.9	134.9	136.6	134.26	864,800
April 25, 2025	134.65	135.21	135.21	135.28	133.07	678,712
April 24, 2025	133.66	135.66	135.66	135.66	133.28	691,800
April 23, 2025	134.36	133.02	133.02	137.33	132.54	676,222
April 22, 2025	130.43	131.44	131.44	131.81	129.44	547,617
April 21, 2025	128.58	129.15	129.15	129.81	126.28	1.01M
April 17, 2025	127.55	129.48	129.48	130.01	127.55	476,214
April 16, 2025	128.41	128.21	128.21	129.36	126.36	556,213
April 15, 2025	131.36	128.51	128.52	132.17	128.2	404,348
April 14, 2025	131.43	132.09	132.09	132.51	129.79	765,400
April 11, 2025	129.1	129.89	129.89	130.52	125.53	642,249
April 10, 2025	133.54	129.07	129.09	133.54	126.04	867,915
April 09, 2025	125	135.16	135.16	135.49	124.66	1.24M
April 08, 2025	133.75	127.14	127.14	133.75	125.92	1.74M
April 07, 2025	129.37	130.69	130.69	135.65	127.18	1.48M
April 04, 2025	136.61	131.93	131.93	136.61	130.3	1.75M
April 03, 2025	139.86	137.99	137.99	141.64	137.56	1.21M
April 02, 2025	139.47	141.38	141.38	141.91	139.47	616,502
April 01, 2025	139.08	140.3	140.3	141.1	138.14	932,182
March 31, 2025	136.98	138.19	138.19	139.04	135.2	1.11M
March 28, 2025	138.97	137.8	137.8	140.12	137.17	776,418
March 27, 2025	139.84	139.37	139.37	140.98	138.82	837,207
March 26, 2025	139.11	140.23	140.23	140.53	137.79	747,541
March 25, 2025	141.38	139.25	139.25	142.96	138.79	1.15M
March 24, 2025	142.6	141.53	141.53	143.32	140.83	1.28M
March 21, 2025	138.5	141.56	141.56	141.97	138.16	11.07M
March 20, 2025	139.15	139.43	139.43	140.06	137.6	844,000
March 19, 2025	139.6	139.23	139.23	141.32	138.04	1.17M
March 18, 2025	139.57	139.96	139.96	141.82	138.93	796,823
March 17, 2025	137.62	139.75	139.75	139.75	136.72	960,200
March 14, 2025	138.6	137.71	137.71	138.66	136.24	900,213
March 13, 2025	135.45	136.28	136.28	138.27	134.37	1.02M
March 12, 2025	138.55	135.52	135.52	139.02	134.68	1.03M
March 11, 2025	138.46	138.82	138.82	140.19	135.25	1.44M
March 10, 2025	139.1	138.47	138.47	143.14	137.69	1.7M
March 07, 2025	136	139.85	139.85	140.31	135.05	1.09M
March 06, 2025	133.79	136.26	136.26	137.48	133.73	898,572
March 05, 2025	130.96	134.17	134.17	137.56	130.96	1.4M
March 04, 2025	134.57	130.79	130.79	135.99	129.84	1.14M
March 03, 2025	134.21	135.13	135.13	138.8	128.55	2.11M
February 28, 2025	135.45	132.75	132.75	137.92	130.6	5.59M
February 27, 2025	156.5	139.11	139.11	156.6	135.95	3.34M
February 26, 2025	176.39	177.63	177.63	178.79	173.72	765,588
February 25, 2025	178.05	177.63	177.63	180.58	175.85	802,500
February 24, 2025	175.36	177.64	177.64	178.45	173.26	611,200
February 21, 2025	174.95	175.64	175.64	176.21	173.88	397,701
February 20, 2025	174.57	175.13	175.13	176.71	173.34	767,700
February 19, 2025	169.26	174.82	174.82	176.26	167.78	591,238
February 18, 2025	167.02	169.33	169.33	170.2	165.62	537,805
February 14, 2025	169.11	167.43	167.43	169.84	166.76	518,347
February 13, 2025	168.68	167.61	167.61	169.29	166.9	594,500
February 12, 2025	170	168.33	168.33	170.49	167.78	488,100

Teleflex Incorporated (TFX) NYSE