Teleflex Incorporated - TFX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	129.58	130.29	130.29	130.41	128.32	858,800
September 09, 2025	130.11	130.23	130.23	130.97	129.55	538,800
September 08, 2025	130.34	130.18	130.18	130.96	128.66	794,835
September 05, 2025	129.5	130.7	130.7	131.74	129.5	584,176
September 04, 2025	126.25	129.09	129.09	129.28	125.27	640,312
September 03, 2025	125.37	126.05	126.05	127.24	124.55	604,000
September 02, 2025	125.44	127.04	127.04	127.16	123.8	774,100
August 29, 2025	126.22	126.41	126.41	127.26	125.7	440,800
August 28, 2025	128.95	126.22	126.22	129.53	125.39	436,400
August 27, 2025	126.75	129.5	129.5	129.65	126.75	640,800
August 26, 2025	127.01	127.24	127.24	128.76	126.96	477,948
August 25, 2025	129.28	127.55	127.55	129.76	127.47	479,000
August 22, 2025	125.8	129.42	129.42	129.68	125.8	444,429
August 21, 2025	124.67	124.61	124.61	126.57	124.07	606,500
August 20, 2025	123.86	125.65	125.65	126.91	123.86	762,800
August 19, 2025	120.48	124.3	124.3	125.05	120.45	655,351
August 18, 2025	120.99	119.86	119.86	122.21	119.86	550,800
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

Teleflex Incorporated (TFX) NYSE