Teleflex Incorporated - TFX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 20, 2025	127.48	126.86	126.86	128.28	126.07	327,442
May 19, 2025	127.44	128.13	127.79	128.38	126.2	393,122
May 16, 2025	127.53	129.29	129.29	129.29	125.92	506,437
May 15, 2025	124.82	126.49	126.61	126.66	123.78	357,983
May 14, 2025	127.41	125.26	125.26	127.8	124.97	447,200
May 13, 2025	128.87	126.8	126.8	128.87	126.33	346,977
May 12, 2025	127.13	129.24	129.24	132.25	127.13	567,605
May 09, 2025	126.59	125.11	125.18	127.55	124.36	493,849
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

Teleflex Incorporated (TFX) NYSE