Teleflex Incorporated Common Stock (TFX)

120.70
-3.21 (-2.59%)
NYSE · Last Trade: May 1st, 1:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Teleflex Incorporated Common Stock (TFX)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2026132.46132.81123.40123.911,148,875123.91
4/29/2026135.01136.44132.77133.30621,969133.30
4/28/2026133.99135.91133.08135.52795,356135.52
4/27/2026136.25137.75134.73135.07776,516135.07
4/24/2026136.88138.09134.02136.561,041,344136.56
4/23/2026138.56138.56134.75136.651,069,845136.65
4/22/2026136.00139.67133.70138.813,419,939138.81
4/21/2026132.19132.19124.41124.75729,311124.75
4/20/2026130.12133.60129.27131.951,004,844131.95
4/17/2026132.59134.81128.60131.581,258,811131.58
4/16/2026125.67130.72123.14130.221,549,468130.22
4/15/2026124.85126.79124.31126.34775,220126.34
4/14/2026123.29126.16122.92125.21823,921125.21
4/13/2026120.26123.39118.89123.18640,027123.18
4/10/2026120.86121.29118.06118.39475,826118.39
4/09/2026118.65121.21118.15120.27981,670120.27
4/08/2026117.62119.61117.51119.03691,751119.03
4/07/2026115.07116.49114.24115.51521,391115.51
4/06/2026117.44118.44114.38115.04451,415115.04
4/02/2026117.38119.10115.02117.81493,485117.81
4/01/2026119.38120.53118.29118.42596,823118.42
3/31/2026116.11119.77115.60119.61692,532119.61
3/30/2026116.02116.55113.69114.93797,340114.93
3/27/2026114.54117.12113.35116.221,097,365116.22
3/26/2026107.91110.83107.55110.49844,986110.49
3/25/2026107.75109.85105.88108.18826,083108.18
3/24/2026104.48107.92103.08106.56967,566106.56
3/23/2026107.75108.51105.47105.85932,709105.85
3/20/2026107.72107.72105.15105.411,032,054105.41
3/19/2026107.10108.88106.33107.05634,720107.05
3/18/2026106.91110.19105.97107.81701,361107.81
3/17/2026110.33111.59108.73109.00559,986109.00
3/16/2026108.08109.87107.78109.23843,888109.23
3/13/2026109.24109.55107.11107.32694,786107.32
3/12/2026108.88111.27107.64108.26700,432108.26
3/11/2026111.90112.36110.19111.75585,370111.75
3/10/2026114.04114.34109.61111.84657,508111.84
3/09/2026111.60114.19110.64113.61919,219113.61
3/06/2026116.43116.43113.13113.31876,452113.31
3/05/2026117.65118.84115.69117.57576,157117.23
3/04/2026122.87123.00119.00119.18884,584118.83
3/03/2026120.10122.37116.31122.191,161,741121.84
3/02/2026119.77122.95117.46122.93769,828122.58
2/27/2026117.72123.47117.72122.061,693,141121.71
2/26/2026108.54123.66108.00119.022,349,860118.68
2/25/2026112.37112.80109.85111.89849,260111.57
2/24/2026112.91114.38111.64112.12951,669111.80
2/23/2026115.47116.48111.25113.041,043,473112.71
2/20/2026111.23117.00110.64115.451,305,455115.12
2/19/2026112.53115.00110.41111.801,131,456111.48
2/18/2026105.74112.94105.51112.511,103,018112.19
2/17/2026104.47106.23103.87105.86647,154105.55
2/13/2026105.07106.43103.70103.75676,088103.45
2/12/2026106.21107.00102.62104.541,001,584104.24
2/11/2026105.09107.73104.02106.95780,913106.64
2/10/2026106.75108.01105.72105.86865,211105.55
2/09/2026107.82108.92104.03106.21741,447105.90
2/06/2026105.55108.95104.88108.42764,968108.11
2/05/2026106.40106.64104.71105.89809,153105.58
2/04/2026102.94106.11101.87106.001,044,701105.69
2/03/2026102.56104.25101.65102.371,675,652102.07
2/02/2026103.69104.91102.81103.361,253,861103.06