Teleflex Incorporated - TFX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	175.25	178.16	178.16	179.09	174.97	1.34M
December 19, 2024	172.01	174.79	174.79	176	171.69	752,039
December 18, 2024	177.4	172.66	172.66	178.54	172.45	383,401
December 17, 2024	176.88	178.29	178.29	181.13	176.88	319,065
December 16, 2024	179.4	177.25	177.25	182.12	176.65	667,000
December 13, 2024	183.06	180.14	180.14	184.37	179.82	300,452
December 12, 2024	183.36	183.31	183.31	185.78	182.85	382,300
December 11, 2024	186.82	183.62	183.62	187.35	182.8	363,682
December 10, 2024	187.11	186.52	186.52	188.78	183.9	326,717
December 09, 2024	184.19	187.04	187.04	188.87	184.19	397,336
December 06, 2024	187.49	184.65	184.65	188.6	184.23	270,531
December 05, 2024	186.79	186.47	186.47	188.78	186.08	494,744
December 04, 2024	188.19	187.33	187.33	189.61	185.53	525,123
December 03, 2024	193.63	188.13	188.13	195.24	185.27	518,700
December 02, 2024	191.7	194.31	194.31	194.95	190	514,900
November 29, 2024	191.06	193	193	193.42	191.05	400,525
November 27, 2024	192.66	192	192	193.95	191.4	278,541
November 26, 2024	195.36	191.01	191.01	195.36	188.95	422,782
November 25, 2024	193.81	194.64	194.64	195.42	192.65	873,400
November 22, 2024	191.42	191.71	191.71	193.49	190.46	309,439
November 21, 2024	188.21	190.53	190.53	191.23	187.52	58,809
November 20, 2024	192.26	187.43	187.43	192.35	185.66	582,880
November 19, 2024	192.3	193.07	193.07	194.41	189.93	567,300
November 18, 2024	191.47	194.43	194.43	195.47	191.47	480,600
November 15, 2024	190.78	192.15	192.15	193	189.95	515,700
November 14, 2024	193.51	190.78	190.44	194.31	190.51	284,600
November 13, 2024	195.78	194.23	194.23	197.4	193.68	197,040
November 12, 2024	198.25	195.58	195.58	200.15	195.37	453,263
November 11, 2024	196.03	198.02	198.02	199.5	195.49	502,000
November 08, 2024	198.07	195.55	195.55	199.35	194.58	645,597
November 07, 2024	202.94	198.03	198.03	203.33	195.98	608,200
November 06, 2024	208.27	201.92	201.92	208.27	200.17	640,800
November 05, 2024	205.99	203.5	203.5	209.67	203.39	526,471
November 04, 2024	210.31	207.33	207.33	212.16	206.25	773,708
November 01, 2024	201.94	211.21	211.21	212.77	201.94	1.06M
October 31, 2024	207.36	201.06	201.06	215.13	195.51	1.49M
October 30, 2024	235.63	235.22	235.22	238.39	234.77	439,100
October 29, 2024	236.14	236.44	236.44	239.13	235.3	244,200
October 28, 2024	235.39	236.63	236.63	238	233.2	245,800
October 25, 2024	235.03	233.63	233.63	236.16	232.95	252,200
October 24, 2024	238.98	235.62	235.62	239.46	235.55	241,600
October 23, 2024	236.68	237.82	237.82	237.95	234.85	233,200
October 22, 2024	236.29	236.74	236.74	237.3	234.17	180,369
October 21, 2024	239.31	236.42	236.42	239.82	235.44	273,523
October 18, 2024	235.77	239.94	239.94	241.41	234.43	359,426
October 17, 2024	235.41	234.14	234.14	236.32	233.71	303,800
October 16, 2024	237.21	235.12	235.12	237.91	234.76	213,600
October 15, 2024	237.77	237.67	237.67	240.27	237.67	58,290
October 14, 2024	236.2	237.34	237.34	239.09	234.29	193,497
October 11, 2024	235.96	237.5	237.5	239.28	235.96	65,147
October 10, 2024	233.3	234.62	234.62	236.98	233.3	262,505
October 09, 2024	234.95	234.41	234.41	236.22	233.48	183,203
October 08, 2024	234.28	234.95	234.95	236.28	232.52	348,515
October 07, 2024	237.88	232.96	232.96	238.18	232.45	360,800
October 04, 2024	240.77	239.18	239.18	240.77	237.52	210,700
October 03, 2024	243.9	239.54	239.54	243.9	239.29	266,000
October 02, 2024	243.16	243.93	243.93	245.32	243.02	213,928
October 01, 2024	247.11	245.13	245.13	247.45	242.1	268,500
September 30, 2024	246.37	247.32	247.32	248.54	245.46	261,007
September 27, 2024	246	246.42	246.42	249.91	245.32	146,643

Teleflex Incorporated (TFX) NYSE