NYSE : TFX
Teleflex Incorporated — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 139.77 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.92B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Teleflex Incorporated (TFX) closed at 139.77 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 142.06 | 142.86 | 138.96 | 139.77 | 891,275 | -1.15% |
| 2026-10-29 | 140.1 | 142.045 | 138.92 | 141.39 | 837,978 | +1.73% |
| 2026-10-28 | 138.03 | 140.3 | 136.92 | 138.98 | 630,144 | -0.01% |
| 2026-10-27 | 136.33 | 139.12 | 135.32 | 139 | 878,869 | +1.61% |
| 2026-10-26 | 134.36 | 138.064 | 130.48 | 136.8 | 683,011 | +0.37% |
| 2026-10-23 | 136.45 | 137.55 | 135 | 136.29 | 505,102 | -0.21% |
| 2026-10-22 | 132.3 | 137.015 | 131.265 | 136.58 | 697,971 | +4.74% |
| 2026-10-21 | 130.61 | 132.21 | 129.41 | 130.4 | 400,450 | -0.57% |
| 2026-10-20 | 130.51 | 131.886 | 129.4 | 131.15 | 485,092 | +1.13% |
| 2026-10-19 | 129.79 | 131.45 | 129.175 | 129.68 | 770,129 | -0.58% |
| 2026-10-16 | 130.14 | 131.21 | 128.685 | 130.43 | 716,045 | +1.72% |
| 2026-10-15 | 124 | 128.59 | 123.75 | 128.22 | 903,547 | +4.00% |
| 2026-10-14 | 123.86 | 124.89 | 123.11 | 123.29 | 704,798 | -0.92% |
| 2026-10-13 | 125.64 | 126.56 | 123.045 | 124.44 | 552,365 | -1.00% |
| 2026-10-12 | 124.74 | 126.81 | 123.735 | 125.7 | 612,649 | +0.46% |
| 2026-10-09 | 124.84 | 126.01 | 123.56 | 125.12 | 424,660 | +0.75% |
| 2026-10-08 | 124.02 | 124.95 | 122.062 | 124.19 | 996,175 | -0.23% |
| 2026-10-07 | 125.07 | 126.84 | 122.84 | 124.48 | 928,296 | -0.21% |
| 2026-10-06 | 125.6 | 126.94 | 123.81 | 124.74 | 683,313 | -0.40% |
| 2026-10-05 | 124.52 | 127.435 | 123.23 | 125.24 | 553,097 | +0.90% |
| 2026-10-02 | 127.12 | 127.12 | 124.01 | 124.12 | 574,580 | -1.58% |
| 2026-10-01 | 125.06 | 126.53 | 124.245 | 126.11 | 712,263 | +0.86% |
| 2026-09-30 | 126.08 | 127.06 | 124.365 | 125.04 | 636,449 | -1.01% |
| 2026-09-29 | 127.07 | 127.695 | 124.01 | 126.32 | 964,760 | -0.83% |
| 2026-09-28 | 124.26 | 128.62 | 123.515 | 127.38 | 1,564,274 | +4.35% |
| 2026-09-25 | 120.47 | 123.05 | 118.31 | 122.07 | 847,523 | +1.65% |
| 2026-09-24 | 122.34 | 123.14 | 119.86 | 120.09 | 864,246 | -1.36% |
| 2026-09-23 | 124.71 | 125.16 | 121.115 | 121.75 | 827,789 | -2.52% |
| 2026-09-22 | 126.35 | 127.065 | 124.16 | 124.9 | 772,398 | +0.08% |
| 2026-09-21 | 124.84 | 126.23 | 123.095 | 124.8 | 803,459 | +0.22% |
| 2026-09-18 | 125.03 | 125.83 | 124.01 | 124.52 | 1,794,740 | -0.85% |
| 2026-09-17 | 126.95 | 128.88 | 125.05 | 125.59 | 862,405 | -1.88% |
| 2026-09-16 | 129.13 | 130.15 | 127.72 | 128 | 817,394 | -0.79% |
| 2026-09-15 | 130.4 | 130.4 | 126.18 | 129.02 | 801,367 | -0.98% |
| 2026-09-14 | 132.68 | 134.27 | 129.51 | 130.3 | 953,124 | -0.53% |
| 2026-09-11 | 133.23 | 134.09 | 128.98 | 130.99 | 570,062 | -0.77% |
| 2026-09-10 | 134.96 | 135.083 | 130.985 | 132 | 760,742 | -2.74% |
| 2026-09-09 | 139.54 | 139.54 | 135.315 | 135.72 | 487,021 | -0.93% |
| 2026-09-08 | 136.66 | 139.105 | 134.775 | 137 | 490,176 | -0.98% |
| 2026-09-04 | 138.7 | 140.59 | 137.35 | 138.36 | 463,907 | -1.14% |
| 2026-09-03 | 140.01 | 143.23 | 138.64 | 139.96 | 701,789 | -0.72% |
| 2026-09-02 | 140.56 | 144.16 | 138.1 | 140.97 | 722,621 | +0.35% |
| 2026-09-01 | 140.19 | 143.05 | 135.2 | 140.48 | 564,966 | -1.11% |
| 2026-08-31 | 137.95 | 142.42 | 137.88 | 142.05 | 644,120 | +1.70% |
| 2026-08-28 | 137.35 | 140.57 | 137.35 | 139.67 | 428,335 | +1.42% |
| 2026-08-27 | 136.55 | 138.51 | 136.55 | 137.71 | 366,699 | -0.74% |
| 2026-08-26 | 139.14 | 140.17 | 137.955 | 138.74 | 526,007 | -1.03% |
| 2026-08-25 | 138.01 | 140.57 | 136.32 | 140.18 | 380,953 | +1.35% |
| 2026-08-24 | 138.87 | 140.275 | 137.71 | 138.31 | 630,603 | -0.37% |
| 2026-08-21 | 133.31 | 139.21 | 133.31 | 138.83 | 630,891 | +2.87% |
| 2026-08-20 | 135.12 | 137.28 | 134.88 | 134.96 | 296,975 | -0.66% |
| 2026-08-19 | 132.63 | 136.8 | 132.63 | 135.86 | 439,542 | +2.99% |
| 2026-08-18 | 133.5 | 136.04 | 130.89 | 131.92 | 872,401 | -0.86% |
| 2026-08-17 | 135.56 | 135.98 | 132.85 | 133.07 | 687,515 | -2.99% |
| 2026-08-14 | 137.2 | 138.005 | 135.695 | 137.17 | 486,123 | +0.10% |
| 2026-08-13 | 135.915 | 137.54 | 135.17 | 137.37 | 963,841 | +0.77% |
| 2026-08-12 | 132.82 | 136.32 | 132.16 | 136.32 | 515,663 | +2.08% |
| 2026-08-11 | 135.14 | 136.398 | 132.85 | 133.54 | 614,258 | +0.41% |
| 2026-08-10 | 135.03 | 137.08 | 132.14 | 133 | 586,085 | -1.47% |
| 2026-08-07 | 138.26 | 139.72 | 133.63 | 134.98 | 752,284 | -2.82% |
| 2026-08-06 | 141.16 | 145 | 130.033 | 138.89 | 1,328,636 | +1.54% |
| 2026-08-05 | 140.16 | 141.315 | 136.78 | 136.78 | 645,245 | -2.38% |
| 2026-08-04 | 139.2 | 141.245 | 138.315 | 140.12 | 605,108 | +0.30% |
| 2026-08-03 | 138.25 | 144.19 | 138.25 | 139.7 | 1,009,652 | +2.19% |
| 2026-07-31 | 133.49 | 137.41 | 130.6 | 136.71 | 558,084 | +3.33% |
| 2026-07-30 | 133.81 | 135.38 | 130.87 | 132.3 | 374,396 | -1.75% |
| 2026-07-29 | 134 | 135.25 | 131.75 | 134.65 | 548,862 | +0.34% |
| 2026-07-28 | 132.84 | 135.64 | 132.84 | 134.2 | 360,417 | +2.40% |
| 2026-07-27 | 132.5 | 134.37 | 130.69 | 131.05 | 432,586 | -0.79% |
| 2026-07-24 | 131.24 | 133.94 | 130.7 | 132.1 | 514,544 | +0.72% |
| 2026-07-23 | 132.78 | 135.21 | 130.73 | 131.16 | 418,305 | -2.70% |
| 2026-07-22 | 135.32 | 136.01 | 133.935 | 134.8 | 343,953 | -0.16% |
| 2026-07-21 | 132.65 | 135.23 | 132.64 | 135.01 | 372,624 | +0.73% |
| 2026-07-20 | 134.05 | 135.23 | 132.22 | 134.03 | 294,668 | -0.43% |
| 2026-07-17 | 136.57 | 139.175 | 134.08 | 134.61 | 369,049 | -0.45% |
| 2026-07-16 | 133.27 | 139 | 133.05 | 135.22 | 585,366 | +2.63% |
| 2026-07-15 | 130.56 | 134.8 | 129.87 | 131.75 | 427,497 | +1.22% |
| 2026-07-14 | 135.01 | 135.01 | 128.015 | 130.16 | 365,188 | -4.57% |
| 2026-07-13 | 136.05 | 137.65 | 135.42 | 136.4 | 359,368 | +0.49% |
| 2026-07-10 | 135.57 | 137.085 | 134.315 | 135.73 | 529,473 | +1.26% |
| 2026-07-09 | 132.31 | 136.32 | 129.95 | 134.04 | 531,426 | +2.83% |
| 2026-07-08 | 132.34 | 132.34 | 129.595 | 130.35 | 267,283 | -2.39% |
| 2026-07-07 | 135.41 | 136.69 | 133.19 | 133.54 | 478,945 | -0.58% |
| 2026-07-06 | 134.76 | 135.275 | 132.37 | 134.32 | 435,022 | +0.25% |
| 2026-07-02 | 131.7 | 134.53 | 128.26 | 133.99 | 673,199 | +3.27% |
| 2026-07-01 | 127.75 | 130.935 | 127.75 | 129.75 | 427,229 | +2.36% |
| 2026-06-30 | 126.94 | 127.595 | 124.88 | 126.76 | 355,563 | -0.57% |
| 2026-06-29 | 129.13 | 129.13 | 126.5 | 127.49 | 398,964 | -1.83% |
| 2026-06-26 | 126.76 | 131.64 | 126.76 | 129.86 | 602,443 | +1.62% |
| 2026-06-25 | 127.15 | 129.93 | 125.99 | 127.79 | 310,305 | +1.01% |
| 2026-06-24 | 124.77 | 127.61 | 124.77 | 126.51 | 267,734 | +1.81% |
| 2026-06-23 | 121.21 | 124.7 | 121.21 | 124.26 | 407,232 | +2.13% |
| 2026-06-22 | 126.43 | 126.43 | 120.86 | 121.67 | 722,851 | -4.20% |
| 2026-06-18 | 125.5 | 127.3 | 124.29 | 127 | 557,458 | +1.63% |
| 2026-06-17 | 126.58 | 129.19 | 124.055 | 124.96 | 427,111 | -2.28% |
| 2026-06-16 | 130 | 130.075 | 126.545 | 127.87 | 426,441 | -1.71% |
| 2026-06-15 | 130.98 | 132.385 | 128.855 | 130.09 | 437,434 | -0.30% |
| 2026-06-12 | 128.82 | 132.24 | 127.61 | 130.48 | 391,272 | +0.90% |
| 2026-06-11 | 131.75 | 132.36 | 128.93 | 129.31 | 549,271 | -2.15% |
| 2026-06-10 | 134.67 | 136.59 | 132.04 | 132.15 | 517,001 | -2.65% |
| 2026-06-09 | 132.35 | 136.15 | 131.9 | 135.75 | 579,532 | +3.04% |
| 2026-06-08 | 132.61 | 133.4 | 131.67 | 131.74 | 413,339 | +1.46% |
| 2026-06-05 | 132.52 | 133.59 | 129.29 | 129.84 | 723,524 | -1.72% |
| 2026-06-04 | 130.71 | 132.573 | 129.85 | 132.11 | 481,242 | +2.76% |
| 2026-06-03 | 125.91 | 129.57 | 125.91 | 128.56 | 660,105 | +2.65% |
| 2026-06-02 | 126.81 | 128.62 | 124.49 | 125.24 | 652,447 | -1.83% |
| 2026-06-01 | 127.94 | 129.01 | 124.99 | 127.57 | 854,933 | -0.83% |
| 2026-05-29 | 129.13 | 130.115 | 127.9 | 128.64 | 549,491 | -0.79% |
| 2026-05-28 | 128.75 | 129.975 | 127.539 | 129.66 | 794,136 | -0.31% |
| 2026-05-27 | 132.77 | 133.14 | 129.005 | 130.06 | 637,070 | -1.39% |
| 2026-05-26 | 133.08 | 133.75 | 131.26 | 131.89 | 1,057,697 | -0.65% |
| 2026-05-22 | 131.63 | 134.825 | 131.63 | 132.75 | 648,561 | +0.90% |
| 2026-05-21 | 134.41 | 135.268 | 131.43 | 131.9 | 624,432 | -2.43% |
| 2026-05-20 | 132.64 | 135.685 | 131.895 | 135.18 | 641,701 | +1.84% |
| 2026-05-19 | 130.71 | 134.47 | 129.325 | 132.74 | 744,227 | +1.79% |
| 2026-05-18 | 130.05 | 135 | 130.05 | 130.41 | 796,847 | +0.54% |
| 2026-05-15 | 130.05 | 130.875 | 128.78 | 129.71 | 542,705 | -0.44% |
| 2026-05-14 | 131.35 | 132.6 | 129.71 | 130.28 | 557,705 | +0.18% |
| 2026-05-13 | 128.4 | 131.94 | 127.35 | 130.04 | 705,688 | +0.78% |
| 2026-05-12 | 129.68 | 130.98 | 127.33 | 129.03 | 771,117 | -0.53% |