Teleflex Incorporated Common Stock (TFX)

140.03
-2.02 (-1.42%)
NYSE· Last Trade: Sep 1st, 2:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Teleflex Incorporated Common Stock (TFX)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026137.95142.42137.88142.05653,154142.05
8/28/2026137.35140.57137.35139.67429,359139.67
8/27/2026136.55138.51136.55137.71370,575137.71
8/26/2026139.14140.17137.96138.74533,768138.74
8/25/2026138.01140.57136.32140.18382,406140.18
8/24/2026138.87140.28137.71138.31645,092138.31
8/21/2026133.31139.21133.31138.83641,969138.83
8/20/2026135.12137.28134.88134.96297,103134.96
8/19/2026132.63136.80132.63135.86459,647135.86
8/18/2026133.50136.04130.89131.92872,411131.92
8/17/2026135.56135.98132.85133.07687,583133.07
8/14/2026137.20138.00135.69137.17586,066137.17
8/13/2026135.91137.54135.17137.37963,894137.03
8/12/2026132.82136.32132.16136.32515,662135.98
8/11/2026135.14136.40132.85133.54614,259133.21
8/10/2026135.03137.08132.14133.00585,885132.67
8/07/2026138.26139.72133.63134.98752,284134.65
8/06/2026141.16145.00130.03138.891,328,635138.55
8/05/2026140.16141.31136.78136.78645,242136.44
8/04/2026139.20141.25138.31140.12605,108139.77
8/03/2026138.25144.19138.25139.701,009,650139.35
7/31/2026133.49137.41130.60136.71558,085136.37
7/30/2026133.81135.38130.87132.30374,396131.97
7/29/2026134.00135.25131.75134.65548,888134.32
7/28/2026132.84135.64132.84134.20360,417133.87
7/27/2026132.50134.37130.69131.05432,587130.73
7/24/2026131.24133.94130.70132.10514,544131.77
7/23/2026132.78135.21130.73131.16418,304130.84
7/22/2026135.32136.01133.94134.80343,953134.47
7/21/2026132.65135.23132.64135.01372,624134.68
7/20/2026134.05135.23132.22134.03294,668133.70
7/17/2026136.57139.18134.08134.61369,050134.28
7/16/2026133.27139.00133.05135.22585,366134.88
7/15/2026130.56134.80129.87131.75427,497131.42
7/14/2026135.01135.01128.01130.16365,188129.84
7/13/2026136.05137.65135.42136.40359,368136.06
7/10/2026135.57137.09134.31135.73529,473135.39
7/09/2026132.31136.32129.95134.04531,427133.71
7/08/2026132.34132.34129.59130.35267,284130.03
7/07/2026135.41136.69133.19133.54478,946133.21
7/06/2026134.76135.28132.37134.32435,023133.99
7/02/2026131.70134.53128.26133.99673,200133.66
7/01/2026127.75130.94127.75129.75427,230129.43
6/30/2026126.94127.59124.88126.76355,563126.45
6/29/2026129.13129.13126.50127.49398,964127.17
6/26/2026126.76131.64126.76129.86602,444129.54
6/25/2026127.15129.93125.99127.79310,306127.47
6/24/2026124.77127.61124.77126.51267,735126.20
6/23/2026121.21124.70121.21124.26407,232123.95
6/22/2026126.43126.43120.86121.67722,851121.37
6/18/2026125.50127.30124.29127.00557,459126.69
6/17/2026126.58129.19124.06124.96427,111124.65
6/16/2026130.00130.07126.55127.87426,442127.55
6/15/2026130.98132.38128.85130.09437,434129.77
6/12/2026128.82132.24127.61130.48391,273130.16
6/11/2026131.75132.36128.93129.31549,272128.99
6/10/2026134.67136.59132.04132.15517,002131.82
6/09/2026132.35136.15131.90135.75579,532135.41
6/08/2026132.61133.40131.67131.74413,340131.41
6/05/2026132.52133.59129.29129.84723,524129.52
6/04/2026130.71132.57129.85132.11481,242131.78
6/03/2026125.91129.57125.91128.56660,106128.24
6/02/2026126.81128.62124.49125.24652,448124.93
6/01/2026127.94129.01124.99127.57854,891127.25