Teleflex Incorporated TFX
NYSE · United States · Health Technology
$125.04-1.28 (-1.01%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $125.04 | -1.01% | $126.08 | $127.06 | $124.37 | 644.70K |
| 2026-09-29 | $126.32 | -0.83% | $127.07 | $127.70 | $124.01 | 982.60K |
| 2026-09-28 | $127.38 | +4.35% | $124.26 | $128.62 | $123.52 | 1.58M |
| 2026-09-25 | $122.07 | +1.65% | $120.47 | $123.05 | $118.31 | 857.30K |
| 2026-09-24 | $120.09 | -1.36% | $122.34 | $123.14 | $119.86 | 869.60K |
| 2026-09-23 | $121.75 | -2.52% | $124.71 | $125.16 | $121.12 | 832.60K |
| 2026-09-22 | $124.90 | +0.08% | $126.35 | $127.07 | $124.16 | 777.10K |
| 2026-09-21 | $124.80 | +0.22% | $124.84 | $126.23 | $123.10 | 815.20K |
| 2026-09-18 | $124.52 | -0.85% | $125.03 | $125.83 | $124.01 | 1.80M |
| 2026-09-17 | $125.59 | -1.88% | $126.95 | $128.88 | $125.05 | 867.10K |
| 2026-09-16 | $128.00 | -0.79% | $129.13 | $130.15 | $127.72 | 827.50K |
| 2026-09-15 | $129.02 | -0.98% | $130.40 | $130.40 | $126.18 | 803.70K |
| 2026-09-14 | $130.30 | -0.53% | $132.68 | $134.27 | $129.51 | 976.90K |
| 2026-09-11 | $130.99 | -0.77% | $133.23 | $134.09 | $128.98 | 572.70K |
| 2026-09-10 | $132.00 | -2.74% | $134.96 | $135.08 | $130.99 | 763.20K |
| 2026-09-09 | $135.72 | -0.93% | $139.54 | $139.54 | $135.32 | 487.00K |
| 2026-09-08 | $137.00 | -0.98% | $136.66 | $139.11 | $134.78 | 496.10K |
| 2026-09-04 | $138.36 | -1.14% | $138.70 | $140.59 | $137.35 | 464.50K |
| 2026-09-03 | $139.96 | -0.72% | $140.01 | $143.23 | $138.64 | 704.90K |
| 2026-09-02 | $140.97 | +0.35% | $140.56 | $144.16 | $138.10 | 728.10K |
| 2026-09-01 | $140.48 | -1.11% | $140.19 | $143.05 | $135.20 | 565.00K |
| 2026-08-31 | $142.05 | +1.70% | $137.95 | $142.42 | $137.88 | 653.10K |
| 2026-08-28 | $139.67 | +1.42% | $137.35 | $140.57 | $137.35 | 429.30K |
| 2026-08-27 | $137.71 | -0.74% | $136.55 | $138.51 | $136.55 | 370.60K |
| 2026-08-26 | $138.74 | -1.03% | $139.14 | $140.17 | $137.96 | 533.80K |
| 2026-08-25 | $140.18 | +1.35% | $138.01 | $140.57 | $136.32 | 382.40K |
| 2026-08-24 | $138.31 | -0.37% | $138.87 | $140.28 | $137.71 | 645.10K |
| 2026-08-21 | $138.83 | +2.87% | $133.31 | $139.21 | $133.31 | 642.00K |
| 2026-08-20 | $134.96 | -0.66% | $135.12 | $137.28 | $134.88 | 297.00K |
| 2026-08-19 | $135.86 | +2.99% | $132.63 | $136.80 | $132.63 | 459.60K |
| 2026-08-18 | $131.92 | -0.86% | $133.50 | $136.04 | $130.89 | 872.40K |
| 2026-08-17 | $133.07 | -2.99% | $135.56 | $135.98 | $132.85 | 687.60K |
| 2026-08-14 | $137.17 | -0.15% | $137.20 | $138.01 | $135.70 | 586.10K |
| 2026-08-13 | $137.37 | +0.77% | $135.92 | $137.54 | $135.17 | 963.90K |
| 2026-08-12 | $136.32 | +2.08% | $132.82 | $136.32 | $132.16 | 515.70K |
| 2026-08-11 | $133.54 | +0.41% | $135.14 | $136.40 | $132.85 | 614.30K |
| 2026-08-10 | $133.00 | -1.47% | $135.03 | $137.08 | $132.14 | 585.90K |
| 2026-08-07 | $134.98 | -2.82% | $138.26 | $139.72 | $133.63 | 752.30K |
| 2026-08-06 | $138.89 | +1.54% | $141.16 | $145.00 | $130.03 | 1.33M |
| 2026-08-05 | $136.78 | -2.38% | $140.16 | $141.32 | $136.78 | 645.20K |
| 2026-08-04 | $140.12 | +0.30% | $139.20 | $141.25 | $138.32 | 605.10K |
| 2026-08-03 | $139.70 | +2.19% | $138.25 | $144.19 | $138.25 | 1.01M |
| 2026-07-31 | $136.71 | +3.33% | $133.49 | $137.41 | $130.60 | 558.10K |
| 2026-07-30 | $132.30 | -1.75% | $133.81 | $135.38 | $130.87 | 374.40K |
| 2026-07-29 | $134.65 | +0.34% | $134.00 | $135.25 | $131.75 | 548.90K |
| 2026-07-28 | $134.20 | +2.40% | $132.84 | $135.64 | $132.84 | 360.40K |
| 2026-07-27 | $131.05 | -0.79% | $132.50 | $134.37 | $130.69 | 432.60K |
| 2026-07-24 | $132.10 | +0.72% | $131.24 | $133.94 | $130.70 | 514.50K |
| 2026-07-23 | $131.16 | -2.70% | $132.78 | $135.21 | $130.73 | 418.30K |
| 2026-07-22 | $134.80 | -0.16% | $135.32 | $136.01 | $133.94 | 344.00K |
| 2026-07-21 | $135.01 | +0.73% | $132.65 | $135.23 | $132.64 | 372.60K |
| 2026-07-20 | $134.03 | -0.43% | $134.05 | $135.23 | $132.22 | 294.70K |
| 2026-07-17 | $134.61 | -0.45% | $136.57 | $139.18 | $134.08 | 369.00K |
| 2026-07-16 | $135.22 | +2.63% | $133.27 | $139.00 | $133.05 | 585.40K |
| 2026-07-15 | $131.75 | +1.22% | $130.56 | $134.80 | $129.87 | 427.50K |
| 2026-07-14 | $130.16 | -4.57% | $135.01 | $135.01 | $128.02 | 365.20K |
| 2026-07-13 | $136.40 | +0.49% | $136.05 | $137.65 | $135.42 | 359.40K |
| 2026-07-10 | $135.73 | +1.26% | $135.57 | $137.09 | $134.32 | 529.50K |
| 2026-07-09 | $134.04 | +2.83% | $132.31 | $136.32 | $129.95 | 531.40K |
| 2026-07-08 | $130.35 | -2.39% | $132.34 | $132.34 | $129.60 | 267.30K |
| 2026-07-07 | $133.54 | -0.58% | $135.41 | $136.69 | $133.19 | 478.90K |
| 2026-07-06 | $134.32 | +0.25% | $134.76 | $135.28 | $132.37 | 435.00K |
| 2026-07-02 | $133.99 | +3.27% | $131.70 | $134.53 | $128.26 | 673.20K |
| 2026-07-01 | $129.75 | +2.36% | $127.75 | $130.94 | $127.75 | 427.20K |
| 2026-06-30 | $126.76 | -0.57% | $126.94 | $127.60 | $124.88 | 355.20K |
| 2026-06-29 | $127.49 | -1.83% | $129.13 | $129.13 | $126.50 | 399.00K |
| 2026-06-26 | $129.86 | +1.62% | $126.76 | $131.64 | $126.76 | 602.40K |
| 2026-06-25 | $127.79 | +1.01% | $127.15 | $129.93 | $125.99 | 310.30K |
| 2026-06-24 | $126.51 | +1.81% | $124.77 | $127.61 | $124.77 | 267.70K |
| 2026-06-23 | $124.26 | +2.13% | $121.21 | $124.70 | $121.21 | 407.20K |
| 2026-06-22 | $121.67 | -4.20% | $126.43 | $126.43 | $120.86 | 722.80K |
| 2026-06-18 | $127.00 | +1.63% | $125.50 | $127.30 | $124.29 | 557.40K |
| 2026-06-17 | $124.96 | -2.28% | $126.58 | $129.19 | $124.06 | 427.10K |
| 2026-06-16 | $127.87 | -1.71% | $130.00 | $130.08 | $126.55 | 426.40K |
| 2026-06-15 | $130.09 | -0.30% | $130.98 | $132.39 | $128.86 | 437.40K |
| 2026-06-12 | $130.48 | +0.90% | $128.82 | $132.24 | $127.61 | 391.30K |
| 2026-06-11 | $129.31 | -2.15% | $131.75 | $132.36 | $128.93 | 549.30K |
| 2026-06-10 | $132.15 | -2.65% | $134.67 | $136.59 | $132.04 | 517.00K |
| 2026-06-09 | $135.75 | +3.04% | $132.35 | $136.15 | $131.90 | 579.50K |
| 2026-06-08 | $131.74 | +1.46% | $132.61 | $133.40 | $131.67 | 413.30K |
| 2026-06-05 | $129.84 | -1.72% | $132.52 | $133.59 | $129.29 | 723.50K |
| 2026-06-04 | $132.11 | +2.76% | $130.71 | $132.57 | $129.85 | 481.20K |
| 2026-06-03 | $128.56 | +2.65% | $125.91 | $129.57 | $125.91 | 660.10K |
| 2026-06-02 | $125.24 | -1.83% | $126.81 | $128.62 | $124.49 | 652.40K |
| 2026-06-01 | $127.57 | -0.83% | $127.94 | $129.01 | $124.99 | 854.90K |
| 2026-05-29 | $128.64 | -0.79% | $129.13 | $130.12 | $127.90 | 549.50K |
| 2026-05-28 | $129.66 | -0.31% | $128.75 | $129.98 | $127.54 | 794.10K |
| 2026-05-27 | $130.06 | -1.39% | $132.77 | $133.14 | $129.01 | 637.10K |
| 2026-05-26 | $131.89 | -0.65% | $133.08 | $133.75 | $131.26 | 1.06M |
| 2026-05-22 | $132.75 | +0.64% | $131.63 | $134.83 | $131.63 | 648.60K |