Teleflex Incorporated - TFX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	111.23	115.45	115.45	117	110.64	1.31M
February 19, 2026	112.53	111.8	111.8	115	110.41	1.13M
February 18, 2026	105.74	112.51	112.51	112.94	105.51	1.1M
February 17, 2026	104.47	105.86	105.86	106.23	103.87	647,200
February 13, 2026	105.07	103.75	103.75	106.43	103.7	676,100
February 12, 2026	106.21	104.54	104.54	107	102.62	1M
February 11, 2026	105.09	106.95	106.95	107.73	104.02	780,899
February 10, 2026	106.75	105.86	105.86	108.01	105.72	865,212
February 09, 2026	107.82	106.21	106.21	108.92	104.03	741,454
February 06, 2026	105.55	108.42	108.42	108.95	104.88	764,968
February 05, 2026	106.4	105.89	105.89	107.16	104.71	809,200
February 04, 2026	102.94	106	106	106.11	101.87	1.04M
February 03, 2026	102.56	102.37	102.37	104.26	101.65	1.68M
February 02, 2026	103.69	103.36	103.36	104.91	102.81	1.25M
January 30, 2026	105.17	104.37	104.37	106.98	103.52	1.31M
January 29, 2026	104.71	105.48	105.48	105.88	102.95	1M
January 28, 2026	105.76	105.33	105.33	106.66	103.52	1.3M
January 27, 2026	104.89	104.52	104.52	106.24	103.8	1.45M
January 26, 2026	103.03	104.2	104.2	105.42	103.01	741,600
January 23, 2026	104.91	103.4	103.45	105.45	102.48	707,834
January 22, 2026	103.86	105.09	105.09	107.06	103.23	864,118
January 21, 2026	101.19	102.96	102.96	103.49	101.01	1.1M
January 20, 2026	101.53	100.34	100.34	102.04	100.18	904,660
January 16, 2026	103.7	103	103	104.45	102.69	821,400
January 15, 2026	102.73	104.61	104.61	106.53	102.68	968,619
January 14, 2026	103.65	103.05	103.05	104.97	102.86	1.07M
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

Teleflex Incorporated (TFX) NYSE