Home

Teleflex Incorporated Common Stock (TFX)

137.99
-3.39 (-2.40%)
NYSE · Last Trade: Apr 3rd, 6:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Teleflex Incorporated Common Stock (TFX)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/2025139.86141.64137.56137.991,207,908137.99
4/02/2025139.47141.91139.47141.38616,502141.38
4/01/2025139.08141.10138.14140.30933,566140.30
3/31/2025136.98139.04135.19138.191,109,221138.19
3/28/2025138.97140.12137.17137.80776,418137.80
3/27/2025139.84140.97138.82139.37838,993139.37
3/26/2025139.11140.53137.79140.23747,541140.23
3/25/2025141.38142.96138.79139.251,145,054139.25
3/24/2025142.60143.31140.83141.531,276,256141.53
3/21/2025138.50141.97138.16141.5612,053,212141.56
3/20/2025139.15140.06137.60139.43843,998139.43
3/19/2025139.60141.32138.04139.231,172,792139.23
3/18/2025139.57141.82138.93139.96796,823139.96
3/17/2025137.62139.75136.72139.75960,163139.75
3/14/2025138.60138.66136.24137.71900,213137.71
3/13/2025135.45138.27134.37136.281,016,399136.28
3/12/2025138.55139.02134.68135.521,034,202135.52
3/11/2025138.46140.19135.25138.821,443,211138.82
3/10/2025139.10143.14137.69138.471,704,726138.47
3/07/2025136.00140.31135.05139.851,127,582139.85
3/06/2025133.79137.47133.79136.26898,665135.92
3/05/2025130.96137.56130.96134.171,400,165133.84
3/04/2025134.57135.79129.84130.791,523,469130.46
3/03/2025134.21138.80128.55135.132,114,507134.79
2/28/2025135.45137.92130.60132.755,861,076132.42
2/27/2025156.50156.60135.95139.113,336,623138.76
2/26/2025176.39178.79173.72177.63765,592177.19
2/25/2025178.05180.58175.85177.63802,488177.19
2/24/2025175.36178.45173.26177.64611,159177.20
2/21/2025174.95176.21173.88175.64397,701175.20
2/20/2025174.57176.71173.34175.13767,692174.69
2/19/2025169.26176.26167.78174.82591,250174.38
2/18/2025167.01170.20165.62169.33537,805168.91
2/14/2025169.11169.84166.76167.43518,348167.01
2/13/2025168.68169.29166.90167.61594,467167.19
2/12/2025170.00170.49167.78168.33488,076167.91
2/11/2025170.08171.53169.99171.31405,562170.88
2/10/2025171.77172.19170.21171.46470,235171.03
2/07/2025173.29174.24170.30171.10466,385170.67
2/06/2025175.62176.75173.47173.62456,117173.19
2/05/2025176.00176.58174.29176.03416,025175.59
2/04/2025175.14177.10174.60174.90415,035174.46
2/03/2025179.02180.04172.68175.10939,449174.66
1/31/2025182.74184.34179.96180.24436,744179.79
1/30/2025182.07184.58181.33182.84440,172182.38
1/29/2025181.25182.09179.35180.58330,431180.13
1/28/2025183.18183.89179.99181.18476,275180.73
1/27/2025182.12185.94181.23183.66492,567183.20
1/24/2025180.18181.81179.13180.98585,390180.53
1/23/2025181.47181.85176.66180.74649,590180.29
1/22/2025180.42182.32179.93180.76641,617180.31
1/21/2025182.81184.39179.53182.45593,008182.00
1/17/2025181.98182.89179.23181.27589,843180.82
1/16/2025176.97182.06175.44181.45684,594181.00
1/15/2025180.87181.90176.02176.55600,492176.11
1/14/2025179.40181.15178.50179.17439,722178.72
1/13/2025174.50179.48172.68178.54480,230178.09
1/10/2025175.42177.50174.16174.61757,293174.17
1/08/2025179.41179.41176.82177.96447,466177.52
1/07/2025181.35184.88179.42179.79348,873179.34
1/06/2025181.09185.35179.88180.49496,991180.04