Dark

TFX
Teleflex Incorporated
stock NYSE

At Close

Jun 12, 2026 3:59:57 PM EDT

130.58USD+0.982%(+1.27)391,273

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 10, 2026 9:11:30 AM EDT

136.49USD+5.553%(+7.18)0

After-hours

Jun 12, 2026 4:10:30 PM EDT

130.48USD-0.077%(-0.10)54,817

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-12	128.8200	132.240000	127.6100	130.4800	+0.905%	391,273	0.000%
2026-06-11	131.7500	132.360000	128.9300	129.3100	-2.149%	549,272	+0.905%
2026-06-10	134.6700	136.590000	132.0400	132.1500	-2.652%	517,002	-1.264%
2026-06-09	132.3500	136.150000	131.9000	135.7500	+3.044%	579,532	-3.882%
2026-06-08	132.6100	133.400000	131.6700	131.7400	+1.463%	413,340	-0.956%
2026-06-05	132.5200	133.590000	129.2900	129.8400	-1.718%	723,524	+0.493%
2026-06-04	130.7100	132.572500	129.8500	132.1100	+2.761%	481,242	-1.234%
2026-06-03	125.9100	129.570000	125.9100	128.5600	+2.651%	660,105	+1.493%
2026-06-02	126.8100	128.620000	124.4900	125.2400	-1.826%	652,448	+4.184%
2026-06-01	127.9400	129.010000	124.9900	127.5700	-0.832%	854,934	+2.281%
2026-05-29	129.1300	130.115000	127.9000	128.6400	-0.787%	549,491	+1.430%
2026-05-28	128.7500	129.975000	127.5392	129.6600	-0.308%	794,136	+0.632%
2026-05-27	132.7700	133.140000	129.0050	130.0600	-1.388%	637,071	+0.323%
2026-05-26	133.0800	133.750000	131.2600	131.8900	-0.648%	1,057,698	-1.069%
2026-05-22	131.6300	134.825000	131.6300	132.7500	+0.644%	648,561	-1.710%
2026-05-21	134.4100	135.267500	131.4300	131.9000	-2.426%	624,432	-1.077%
2026-05-20	132.6400	135.685000	131.8950	135.1800	+1.838%	641,701	-3.477%
2026-05-19	130.7100	134.470000	129.3250	132.7400	+1.787%	744,227	-1.703%
2026-05-18	130.0500	135.000000	130.0500	130.4100	+0.540%	796,848	+0.054%
2026-05-15	130.0500	130.875000	128.7800	129.7100	-0.438%	542,705	+0.594%
2026-05-14	131.3500	132.600000	129.7100	130.2800	+0.185%	557,705	+0.154%
2026-05-13	128.4000	131.940000	127.3500	130.0400	+0.783%	705,688	+0.338%
2026-05-12	129.6800	130.980000	127.3300	129.0300	-0.532%	771,117	+1.124%
2026-05-11	132.2400	134.235000	129.1475	129.7200	-2.510%	857,312	+0.586%
2026-05-08	134.3300	135.690000	130.9000	133.0600	+1.048%	947,218	-1.939%
2026-05-07	129.6200	136.300000	127.0200	131.6800	+6.857%	1,349,623	-0.911%
2026-05-06	121.5400	123.850000	120.1400	123.2300	+2.105%	964,095	+5.883%
2026-05-05	120.0000	121.210000	118.5200	120.6900	+0.667%	723,043	+8.112%
2026-05-04	121.7700	122.385000	118.9801	119.8900	-1.544%	601,301	+8.833%
2026-05-01	122.8300	123.530000	120.5500	121.7700	-1.727%	839,919	+7.153%
2026-04-30	132.4600	132.810000	123.4001	123.9100	-7.044%	1,148,875	+5.302%
2026-04-29	135.0100	136.440000	132.7700	133.3000	-1.638%	621,969	-2.116%
2026-04-28	133.9900	135.907500	133.0800	135.5200	+0.333%	795,356	-3.719%
2026-04-27	136.2500	137.750000	134.7300	135.0700	-1.091%	776,516	-3.398%
2026-04-24	136.8800	138.090000	134.0200	136.5600	-0.066%	1,041,344	-4.452%
2026-04-23	138.5600	138.560000	134.7500	136.6500	-1.556%	1,069,845	-4.515%
2026-04-22	136.0000	139.670000	133.7000	138.8100	+11.271%	3,419,968	-6.001%
2026-04-21	132.1900	132.190000	124.4050	124.7500	-5.457%	736,246	+4.593%
2026-04-20	130.1200	133.600000	129.2700	131.9500	+0.281%	1,004,739	-1.114%
2026-04-17	132.5900	134.810000	128.6000	131.5800	+1.044%	1,258,811	-0.836%
2026-04-16	125.6700	130.720000	123.1400	130.2200	+3.071%	1,549,468	+0.200%
2026-04-15	124.8500	126.789900	124.3100	126.3400	+0.902%	775,220	+3.277%
2026-04-14	123.2900	126.160000	122.9250	125.2100	+1.648%	823,889	+4.209%
2026-04-13	120.2600	123.390000	118.8930	123.1800	+4.046%	640,027	+5.926%
2026-04-10	120.8600	121.290000	118.0600	118.3900	-1.563%	475,826	+10.212%
2026-04-09	118.6500	121.210000	118.1500	120.2700	+1.042%	981,660	+8.489%
2026-04-08	117.6200	119.615000	117.5100	119.0300	+3.047%	691,751	+9.619%
2026-04-07	115.0700	116.490000	114.2400	115.5100	+0.409%	521,391	+12.960%
2026-04-06	117.4400	118.440000	114.3800	115.0400	-2.351%	451,415	+13.421%
2026-04-02	117.3800	119.100000	115.0200	117.8100	-0.515%	493,485	+10.755%
2026-04-01	119.3800	120.530000	118.2900	118.4200	-0.995%	596,823	+10.184%
2026-03-31	116.1100	119.765000	115.6000	119.6100	+4.072%	692,532	+9.088%
2026-03-30	116.0200	116.550000	113.6900	114.9300	-1.110%	797,340	+13.530%
2026-03-27	114.5400	117.120000	113.3500	116.2200	+5.186%	1,097,365	+12.270%
2026-03-26	107.9100	110.825000	107.5450	110.4900	+2.135%	844,985	+18.092%
2026-03-25	107.7500	109.850000	105.8800	108.1800	+1.520%	826,083	+20.614%
2026-03-24	104.4800	107.915000	103.0800	106.5600	+0.671%	967,566	+22.447%
2026-03-23	107.7500	108.510000	105.4700	105.8500	+0.417%	932,709	+23.269%
2026-03-20	107.7200	107.720000	105.1500	105.4100	-1.532%	1,032,054	+23.783%
2026-03-19	107.1000	108.875000	106.3250	107.0500	-0.705%	634,720	+21.887%
2026-03-18	106.9100	110.190000	105.9750	107.8100	-1.092%	701,361	+21.028%
2026-03-17	110.3300	111.595000	108.7350	109.0000	-0.211%	559,986	+19.706%
2026-03-16	108.0800	109.870000	107.7850	109.2300	+1.780%	843,888	+19.454%
2026-03-13	109.2400	109.546000	107.1100	107.3200	-0.868%	694,786	+21.580%
2026-03-12	108.8800	111.270000	107.6400	108.2600	-3.123%	700,432	+20.525%
2026-03-11	111.9000	112.360000	110.1850	111.7500	-0.080%	585,370	+16.761%
2026-03-10	114.0400	114.340000	109.6100	111.8400	-1.558%	657,508	+16.667%
2026-03-09	111.6000	114.195000	110.6400	113.6100	+0.265%	919,219	+14.849%
2026-03-06	116.4300	116.430000	113.1300	113.3100	-3.623%	876,452	+15.153%
2026-03-05	117.6500	118.840000	115.6900	117.5700	-1.351%	576,157	+10.981%
2026-03-04	122.8700	123.000000	119.0000	119.1800	-2.463%	884,584	+9.481%
2026-03-03	120.1000	122.370000	116.3100	122.1900	-0.602%	1,161,741	+6.785%
2026-03-02	119.7700	122.950000	117.4600	122.9300	+0.713%	769,728	+6.142%
2026-02-27	117.7150	123.470000	117.7150	122.0600	+2.554%	1,693,141	+6.898%
2026-02-26	108.5400	123.660000	108.0000	119.0200	+6.372%	2,345,115	+9.629%
2026-02-25	112.3700	112.800000	109.8500	111.8900	-0.205%	849,270	+16.615%
2026-02-24	112.9100	114.377500	111.6400	112.1200	-0.814%	951,669	+16.375%
2026-02-23	115.4700	116.485000	111.2500	113.0400	-2.087%	1,043,473	+15.428%
2026-02-20	111.2300	117.000000	110.6400	115.4500	+3.265%	1,305,455	+13.019%
2026-02-19	112.5300	115.000000	110.4100	111.8000	-0.631%	1,131,396	+16.708%
2026-02-18	105.7400	112.940000	105.5100	112.5100	+6.282%	1,103,017	+15.972%
2026-02-17	104.4700	106.230000	103.8700	105.8600	+2.034%	647,129	+23.257%
2026-02-13	105.0700	106.430000	103.7000	103.7500	-0.756%	676,087	+25.764%
2026-02-12	106.2100	106.995000	102.6200	104.5400	-2.253%	1,001,585	+24.813%
2026-02-11	105.0900	107.730000	104.0200	106.9500	+1.030%	780,913	+22.001%
2026-02-10	106.7500	108.010000	105.7200	105.8600	-0.330%	865,212	+23.257%
2026-02-09	107.8200	108.920000	104.0301	106.2100	-2.038%	741,454	+22.851%
2026-02-06	105.5500	108.950000	104.8800	108.4200	+2.389%	764,968	+20.347%
2026-02-05	106.4000	107.159500	104.7100	105.8900	-0.104%	809,163	+23.222%
2026-02-04	102.9400	106.110000	101.8700	106.0000	+3.546%	1,044,701	+23.094%
2026-02-03	102.5600	104.255000	101.6500	102.3700	-0.958%	1,675,648	+27.459%
2026-02-02	103.6900	104.905000	102.8100	103.3600	-0.968%	1,253,861	+26.238%
2026-01-30	105.1700	106.980000	103.5200	104.3700	-1.052%	1,313,201	+25.017%
2026-01-29	104.7100	105.880000	102.9462	105.4800	+0.142%	1,001,751	+23.701%
2026-01-28	105.7600	106.660000	103.5204	105.3300	+0.775%	1,297,678	+23.877%
2026-01-27	104.8900	106.240000	103.8000	104.5200	+0.307%	1,449,142	+24.837%
2026-01-26	103.0300	105.415000	103.0100	104.2000	+0.774%	741,173	+25.221%
2026-01-23	104.9100	105.506500	102.4800	103.4000	-1.608%	833,447	+26.190%
2026-01-22	103.8600	107.060000	103.2300	105.0900	+2.069%	864,114	+24.160%
2026-01-21	101.1900	103.490000	101.0100	102.9600	+2.611%	1,099,784	+26.729%
2026-01-20	101.5300	102.035000	100.1800	100.3400	-2.583%	904,660	+30.038%
2026-01-16	103.7000	104.449900	102.6900	103.0000	-1.539%	821,358	+26.680%
2026-01-15	102.7300	106.530000	102.6800	104.6100	+1.514%	968,619	+24.730%
2026-01-14	103.6500	104.970000	102.8600	103.0500	-0.818%	1,065,759	+26.618%
2026-01-13	108.5600	109.190000	103.8400	103.9000	-4.293%	1,129,629	+25.582%
2026-01-12	112.9000	112.900000	108.3000	108.5600	-3.767%	1,360,851	+20.192%
2026-01-09	110.0600	113.269900	108.5400	112.8100	+2.545%	1,315,065	+15.664%
2026-01-08	112.5000	115.000000	108.3900	110.0100	-13.056%	2,860,733	+18.607%
2026-01-07	125.4500	127.180000	124.6500	126.5300	+1.370%	657,291	+3.122%
2026-01-06	124.5300	127.490000	122.2650	124.8200	+0.289%	851,727	+4.535%
2026-01-05	121.6400	125.180000	121.6400	124.4600	+1.683%	566,818	+4.837%
2026-01-02	122.4000	123.540000	120.9000	122.4000	+0.295%	546,691	+6.601%
2025-12-31	121.0100	122.250000	120.3050	122.0400	+0.345%	400,307	+6.916%
2025-12-30	122.3300	123.320000	121.4200	121.6200	-0.929%	331,679	+7.285%
2025-12-29	123.1800	123.550000	122.0420	122.7600	0.000%	389,230	+6.289%
2025-12-26	122.4900	123.005000	121.2400	122.7600	+0.352%	263,824	+6.289%
2025-12-24	122.7500	122.920000	120.7650	122.3300	+0.033%	170,597	+6.662%
2025-12-23	124.5100	124.770000	121.1500	122.2900	-1.767%	537,819	+6.697%
2025-12-22	121.9000	126.130000	121.8100	124.4900	+2.133%	824,263	+4.812%
2025-12-19	123.5200	124.185000	121.6700	121.8900	-2.096%	746,086	+7.047%
2025-12-18	125.0000	126.950000	122.8400	124.5000	-0.480%	771,814	+4.803%
2025-12-17	124.5100	127.875000	124.0250	125.1000	+0.184%	903,996	+4.301%
2025-12-16	126.8900	127.440000	123.6600	124.8700	-1.460%	616,554	+4.493%
2025-12-15	127.3100	128.830000	125.9050	126.7200	-0.126%	577,633	+2.967%
2025-12-12	127.4300	127.970000	125.7200	126.8800	-0.291%	664,900	+2.837%
2025-12-11	131.2100	131.500000	125.1500	127.2500	-2.490%	1,027,372	+2.538%
2025-12-10	130.7450	131.430000	124.7850	130.5000	-0.571%	1,290,345	-0.015%
2025-12-09	131.0000	136.950000	129.3700	131.2500	+9.539%	2,997,289	-0.587%
2025-12-08	120.1500	120.530000	118.7000	119.8200	-0.564%	494,246	+8.897%
2025-12-05	119.2500	120.770000	118.0764	120.5000	+1.380%	476,389	+8.282%
2025-12-04	119.1300	119.532000	117.4200	118.8600	-0.218%	383,858	+9.776%
2025-12-03	116.9100	119.150000	115.5144	119.1200	+2.539%	737,833	+9.537%
2025-12-02	114.9400	117.890000	113.6150	116.1700	+1.538%	762,239	+12.318%
2025-12-01	113.9700	117.160000	113.6400	114.4100	-0.009%	591,724	+14.046%
2025-11-28	114.7900	116.010000	112.5000	114.4200	-0.755%	251,127	+14.036%
2025-11-26	114.0800	117.135000	113.8100	115.2900	+0.514%	637,418	+13.175%
2025-11-25	112.1600	115.780000	112.1100	114.7000	+2.972%	625,043	+13.758%
2025-11-24	109.9600	112.050000	107.7900	111.3900	+1.052%	480,246	+17.138%
2025-11-21	105.2300	110.790000	104.8600	110.2300	+5.342%	491,075	+18.371%
2025-11-20	105.8700	107.285000	104.2100	104.6400	-1.003%	521,946	+24.694%
2025-11-19	107.6400	108.545000	104.4600	105.7000	-1.647%	515,524	+23.444%
2025-11-18	103.5000	108.560000	103.1000	107.4700	+3.476%	907,285	+21.411%
2025-11-17	106.7600	106.760000	103.7300	103.8600	-2.935%	685,370	+25.631%
2025-11-14	108.6800	108.800000	105.0991	107.0000	-2.230%	619,208	+21.944%
2025-11-13	110.3400	112.605000	108.8650	109.4400	-1.839%	507,427	+19.225%
2025-11-12	112.6300	114.200000	111.3800	111.4900	-0.686%	585,219	+17.033%
2025-11-11	108.9900	112.850000	108.0000	112.2600	+3.973%	792,813	+16.230%
2025-11-10	110.0000	110.000000	106.1195	107.9700	-1.307%	588,366	+20.848%
2025-11-07	108.2900	110.960000	107.9500	109.4000	+0.820%	896,782	+19.269%
2025-11-06	120.1400	120.360000	102.5800	108.5100	-13.018%	2,953,558	+20.247%
2025-11-05	123.6700	126.000000	122.5700	124.7500	+0.273%	749,275	+4.593%
2025-11-04	123.4600	124.950000	121.9800	124.4100	+1.270%	605,091	+4.879%
2025-11-03	123.7500	124.100000	120.0200	122.8500	-1.302%	565,802	+6.211%
2025-10-31	124.7300	124.910000	122.8150	124.4700	-0.296%	299,915	+4.828%
2025-10-30	127.2200	128.180000	124.1600	124.8400	-2.560%	402,596	+4.518%
2025-10-29	129.5200	130.350000	127.5850	128.1200	-1.884%	432,199	+1.842%
2025-10-28	131.6200	132.635000	129.8900	130.5800	-1.486%	478,389	-0.077%
2025-10-27	132.2000	133.290000	130.8800	132.5500	+0.485%	360,036	-1.562%
2025-10-24	133.2100	134.015000	131.7450	131.9100	-0.332%	288,707	-1.084%
2025-10-23	132.8300	133.720000	130.2500	132.3500	-0.324%	381,040	-1.413%
2025-10-22	132.5900	135.960000	131.9950	132.7800	-0.210%	402,643	-1.732%
2025-10-21	130.3800	133.340000	129.7500	133.0600	+1.930%	477,639	-1.939%
2025-10-20	128.4900	131.295000	128.4900	130.5400	+1.881%	384,416	-0.046%
2025-10-17	124.7000	128.920000	123.1700	128.1300	+3.431%	599,513	+1.834%
2025-10-16	122.1200	124.500000	121.2463	123.8800	+1.976%	310,089	+5.328%
2025-10-15	122.7300	123.770000	121.1700	121.4800	-0.654%	422,303	+7.409%
2025-10-14	118.5800	123.060000	118.4500	122.2800	+1.824%	353,241	+6.706%
2025-10-13	119.7100	122.150000	119.7100	120.0900	+0.561%	491,559	+8.652%
2025-10-10	125.0900	125.850000	118.9700	119.4200	-4.234%	627,970	+9.261%
2025-10-09	128.9800	129.430000	124.4400	124.7000	-2.904%	509,021	+4.635%
2025-10-08	127.6000	129.070000	126.4900	128.4300	+1.214%	318,146	+1.596%
2025-10-07	128.2400	128.625000	126.1850	126.8900	-0.642%	424,329	+2.829%
2025-10-06	131.5400	131.540000	127.3150	127.7100	-2.437%	415,231	+2.169%
2025-10-03	125.9200	131.800000	124.9800	130.9000	+4.303%	757,842	-0.321%
2025-10-02	123.3400	126.145000	122.7813	125.5000	+1.275%	545,771	+3.968%
2025-10-01	122.7300	125.000000	121.3600	123.9200	+1.275%	500,623	+5.294%
2025-09-30	121.0600	122.450000	119.4400	122.3600	+1.417%	523,624	+6.636%
2025-09-29	120.4100	121.280000	119.1050	120.6500	+0.550%	442,335	+8.148%
2025-09-26	117.5000	121.220000	117.5000	119.9900	+2.556%	933,268	+8.742%
2025-09-25	122.3600	123.370000	115.7300	117.0000	-5.102%	857,217	+11.521%
2025-09-24	121.5100	123.960000	121.5100	123.2900	+0.966%	406,294	+5.832%
2025-09-23	123.1800	124.680000	121.6300	122.1100	-0.594%	529,664	+6.854%
2025-09-22	121.8200	123.313000	120.8700	122.8400	+0.171%	667,109	+6.219%
2025-09-19	126.0000	126.000000	122.5500	122.6300	-2.520%	1,037,011	+6.401%
2025-09-18	126.3200	126.810000	125.1300	125.8000	+0.143%	529,225	+3.720%
2025-09-17	126.2100	129.285000	125.0500	125.6200	-0.159%	534,808	+3.869%
2025-09-16	126.0000	127.420000	125.2350	125.8200	-0.056%	407,442	+3.704%
2025-09-15	130.3800	131.440000	123.5300	125.8900	-3.392%	1,140,853	+3.646%
2025-09-12	132.0800	132.810000	130.1600	130.3100	-1.653%	712,975	+0.130%
2025-09-11	130.7400	133.180000	129.9200	132.5000	+1.696%	535,080	-1.525%
2025-09-10	129.5800	130.410000	128.3175	130.2900	+0.046%	858,776	+0.146%
2025-09-09	130.1100	130.970000	129.5500	130.2300	+0.038%	538,751	+0.192%
2025-09-08	130.3400	130.960000	128.6600	130.1800	-0.398%	794,835	+0.230%
2025-09-05	129.5000	131.740000	129.5000	130.7000	+1.247%	624,078	-0.168%
2025-09-04	126.2500	129.280000	125.2600	129.0900	+2.412%	640,312	+1.077%
2025-09-03	125.3700	127.240000	124.5500	126.0500	-0.779%	603,997	+3.514%
2025-09-02	125.4400	127.160000	123.8000	127.0400	+0.498%	774,080	+2.708%
2025-08-29	126.2200	127.260000	125.7000	126.4100	+0.151%	440,766	+3.220%
2025-08-28	128.9500	129.530000	125.3900	126.2200	-2.533%	436,363	+3.375%
2025-08-27	126.7500	129.648000	126.7500	129.5000	+1.776%	640,792	+0.757%
2025-08-26	127.0100	128.760000	126.9600	127.2400	-0.243%	477,949	+2.546%
2025-08-25	129.2800	129.760000	127.4700	127.5500	-1.445%	478,988	+2.297%
2025-08-22	125.8000	129.675000	125.8000	129.4200	+3.860%	444,429	+0.819%
2025-08-21	124.6700	126.570000	124.0700	124.6100	-0.828%	606,498	+4.711%
2025-08-20	123.8600	126.910000	123.8600	125.6500	+1.086%	762,752	+3.844%
2025-08-19	120.4800	125.045000	120.4500	124.3000	+3.704%	655,351	+4.972%
2025-08-18	120.9900	122.210000	119.8600	119.8600	-0.679%	550,764	+8.860%
2025-08-15	121.3800	122.330000	120.5300	120.6800	-0.675%	322,159	+8.121%
2025-08-14	121.2800	122.079900	120.8000	121.5000	-1.155%	430,042	+7.391%
2025-08-13	120.1000	123.090000	119.3436	122.9200	+2.742%	629,539	+6.150%
2025-08-12	116.8100	121.050000	116.1000	119.6400	+3.182%	485,919	+9.061%
2025-08-11	118.5500	120.035000	115.8500	115.9500	-2.078%	726,596	+12.531%
2025-08-08	117.2400	119.810000	117.0100	118.4100	+2.528%	701,186	+10.193%
2025-08-07	113.8300	116.520000	112.0100	115.4900	+3.052%	732,685	+12.979%
2025-08-06	115.0000	115.789900	111.9100	112.0700	-2.421%	530,399	+16.427%
2025-08-05	116.0300	117.185000	114.3800	114.8500	-1.043%	510,391	+13.609%
2025-08-04	116.1900	117.590000	115.4700	116.0600	+0.147%	513,023	+12.425%
2025-08-01	119.3500	119.650000	113.3500	115.8900	-3.021%	642,836	+12.590%
2025-07-31	123.1000	123.790000	117.5900	119.5000	+4.907%	893,751	+9.188%
2025-07-30	115.1000	116.130000	113.7800	113.9100	-1.368%	522,423	+14.547%
2025-07-29	115.1900	116.210000	114.5701	115.4900	-0.061%	309,568	+12.979%
2025-07-28	116.1200	117.250000	115.3850	115.5600	-1.391%	395,743	+12.911%
2025-07-25	116.1700	117.360000	114.9844	117.1900	+0.852%	326,404	+11.341%
2025-07-24	117.3100	118.810000	116.1250	116.2000	-0.887%	541,318	+12.289%
2025-07-23	116.8500	117.640000	115.5100	117.2400	+1.771%	651,680	+11.293%
2025-07-22	110.8000	115.220000	108.9000	115.2000	+4.928%	670,104	+13.264%
2025-07-21	111.7200	112.084300	109.7300	109.7900	-1.144%	703,758	+18.845%
2025-07-18	114.0300	114.355521	110.8300	111.0600	-2.227%	845,809	+17.486%
2025-07-17	112.6600	114.000000	112.5000	113.5900	+0.238%	543,589	+14.869%
2025-07-16	114.0100	114.625000	112.3200	113.3200	-0.132%	684,024	+15.143%
2025-07-15	116.0100	116.395000	113.3200	113.4700	-1.970%	685,281	+14.991%
2025-07-14	115.8000	116.725000	114.5000	115.7500	-0.558%	641,744	+12.726%
2025-07-11	118.3200	119.025000	116.2150	116.4000	-2.951%	307,857	+12.096%
2025-07-10	118.4100	121.750000	118.2100	119.9400	+0.849%	444,210	+8.788%
2025-07-09	119.2900	120.000000	117.8300	118.9300	-0.627%	452,217	+9.712%
2025-07-08	116.9300	121.719600	116.8800	119.6800	+2.580%	632,496	+9.024%
2025-07-07	119.2600	120.000000	116.3200	116.6700	-2.694%	458,045	+11.837%
2025-07-03	122.1600	122.390000	119.7900	119.9000	-1.390%	360,058	+8.824%
2025-07-02	122.3300	122.420000	120.5800	121.5900	-0.197%	532,469	+7.311%
2025-07-01	118.7700	123.965000	118.0900	121.8300	+2.932%	735,539	+7.100%
2025-06-30	120.0000	120.000000	117.4100	118.3600	-0.929%	1,027,226	+10.240%
2025-06-27	119.1100	119.990000	118.3100	119.4700	-0.092%	712,257	+9.216%
2025-06-26	119.4800	120.380000	118.9500	119.5800	+0.361%	303,574	+9.115%
2025-06-25	120.0200	120.320000	118.6800	119.1500	-0.791%	431,644	+9.509%
2025-06-24	118.5900	120.270000	117.5250	120.1000	+1.728%	461,848	+8.643%
2025-06-23	117.9400	118.850000	115.9397	118.0600	-0.211%	447,529	+10.520%
2025-06-20	118.6200	118.995000	116.6000	118.3100	+0.501%	1,263,651	+10.287%
2025-06-18	117.8900	118.617500	117.0400	117.7200	+0.162%	556,011	+10.839%
2025-06-17	119.6300	120.889200	117.2400	117.5300	-2.956%	496,923	+11.018%
2025-06-16	120.3800	121.532500	119.6196	121.1100	+0.984%	360,756	+7.737%
2025-06-13	120.4200	122.170000	119.8900	119.9300	-1.777%	368,994	+8.797%
2025-06-12	120.7200	122.349900	120.7200	122.1000	-0.302%	348,599	+6.863%
2025-06-11	125.7800	125.990000	121.4100	122.4700	-2.368%	465,377	+6.540%
2025-06-10	125.3400	126.870000	123.9000	125.4400	+1.760%	565,032	+4.018%
2025-06-09	123.6200	124.540000	121.2850	123.2700	+0.383%	433,256	+5.849%
2025-06-06	122.7600	123.750000	122.1000	122.8000	+0.278%	361,939	+6.254%
2025-06-05	123.2300	124.010000	121.7100	122.4600	-0.236%	501,841	+6.549%
2025-06-04	121.5700	123.440000	120.9300	122.7500	+1.079%	376,306	+6.297%
2025-06-03	119.1300	122.175000	118.7000	121.4400	+1.488%	514,742	+7.444%
2025-06-02	121.7100	122.165000	119.2000	119.6600	-2.135%	538,391	+9.042%
2025-05-30	121.3800	123.130000	119.1000	122.2700	-0.212%	683,821	+6.715%
2025-05-29	122.2700	122.910000	120.9500	122.5300	+1.189%	392,468	+6.488%
2025-05-28	122.8900	123.330000	121.0100	121.0900	-1.521%	284,819	+7.755%
2025-05-27	122.2800	123.310000	121.0350	122.9600	+1.805%	393,495	+6.116%
2025-05-23	119.0800	121.540000	119.0800	120.7800	-0.132%	504,862	+8.031%
2025-05-22	120.8800	121.625000	119.6000	120.9400	-0.844%	426,349	+7.888%
2025-05-21	125.9800	126.430000	121.7900	121.9700	-3.855%	391,174	+6.977%
2025-05-20	127.4800	128.280000	126.0650	126.8600	-0.991%	327,442	+2.854%
2025-05-19	127.4400	128.380000	126.1975	128.1300	-0.897%	393,122	+1.834%
2025-05-16	127.5300	129.290000	125.9184	129.2900	+2.214%	542,810	+0.920%
2025-05-15	124.8200	126.660000	123.7600	126.4900	+0.982%	448,967	+3.154%
2025-05-14	127.4100	127.800000	124.9700	125.2600	-1.215%	447,166	+4.167%
2025-05-13	128.8700	128.870000	126.3300	126.8000	-1.888%	415,393	+2.902%
2025-05-12	127.1300	132.250000	127.1300	129.2400	+3.301%	567,605	+0.959%
2025-05-09	126.5900	127.550000	124.3600	125.1100	-0.848%	596,360	+4.292%
2025-05-08	123.1300	127.410000	122.8875	126.1800	+3.358%	634,613	+3.408%
2025-05-07	120.8800	122.877200	120.2893	122.0800	+1.252%	521,197	+6.881%
2025-05-06	122.7200	123.520000	120.0600	120.5700	-1.896%	467,143	+8.219%
2025-05-05	126.4000	126.450000	122.7300	122.9000	-2.777%	711,045	+6.168%
2025-05-02	128.5500	128.550000	125.4350	126.4100	+0.429%	753,292	+3.220%
2025-05-01	132.9300	135.750000	125.8700	125.8700	-8.158%	1,200,530	+3.663%
2025-04-30	138.1500	138.150000	133.8900	137.0500	-0.846%	969,934	-4.794%
2025-04-29	135.4000	138.930000	134.2900	138.2200	+2.461%	815,913	-5.600%
2025-04-28	135.4000	136.600000	134.2600	134.9000	-0.229%	864,773	-3.277%
2025-04-25	134.6500	135.280000	133.0700	135.2100	-0.332%	678,712	-3.498%
2025-04-24	133.6600	135.660000	133.2800	135.6600	+1.985%	691,776	-3.818%
2025-04-23	134.3600	137.330000	132.5400	133.0200	+1.202%	688,339	-1.909%
2025-04-22	130.4300	131.810200	129.4400	131.4400	+1.773%	547,617	-0.730%
2025-04-21	128.5800	129.810000	126.2750	129.1500	-0.255%	1,033,249	+1.030%
2025-04-17	127.5500	130.010000	127.5500	129.4800	+0.991%	476,220	+0.772%
2025-04-16	128.4100	129.360000	126.3600	128.2100	-0.233%	556,213	+1.771%
2025-04-15	131.3600	132.170000	128.2000	128.5100	-2.710%	475,443	+1.533%
2025-04-14	131.4300	132.510000	129.7900	132.0900	+1.694%	765,350	-1.219%
2025-04-11	129.1000	130.520800	125.5300	129.8900	+0.635%	642,250	+0.454%
2025-04-10	133.5400	133.540000	126.0450	129.0700	-4.506%	1,196,048	+1.092%
2025-04-09	125.0000	135.490000	124.6600	135.1600	+6.308%	1,274,199	-3.463%
2025-04-08	133.7500	133.750000	125.9150	127.1400	-2.716%	1,738,700	+2.627%
2025-04-07	129.3700	135.650000	127.1800	130.6900	-0.940%	1,483,667	-0.161%
2025-04-04	136.6100	136.610000	130.3000	131.9300	-4.392%	1,745,294	-1.099%
2025-04-03	139.8600	141.640000	137.5600	137.9900	-2.398%	1,207,908	-5.442%
2025-04-02	139.4700	141.910000	139.4650	141.3800	+0.770%	616,502	-7.710%
2025-04-01	139.0800	141.100000	138.1400	140.3000	+1.527%	933,566	-6.999%
2025-03-31	136.9800	139.040000	135.1950	138.1900	+0.283%	1,109,221	-5.579%
2025-03-28	138.9700	140.120000	137.1700	137.8000	-1.126%	776,418	-5.312%
2025-03-27	139.8400	140.975000	138.8200	139.3700	-0.613%	838,993	-6.379%
2025-03-26	139.1100	140.530000	137.7900	140.2300	+0.704%	737,706	-6.953%
2025-03-25	141.3800	142.960000	138.7900	139.2500	-1.611%	1,126,120	-6.298%
2025-03-24	142.6000	143.315000	140.8300	141.5300	-0.021%	1,217,529	-7.808%
2025-03-21	138.5000	141.970000	138.1600	141.5600	+1.528%	10,777,901	-7.827%
2025-03-20	139.1500	140.060000	137.6000	139.4300	+0.144%	834,125	-6.419%
2025-03-19	139.6000	141.320000	138.0400	139.2300	-0.522%	1,126,328	-6.285%
2025-03-18	139.5700	141.820000	138.9300	139.9600	+0.150%	778,372	-6.773%
2025-03-17	137.6200	139.750000	136.7200	139.7500	+1.481%	908,699	-6.633%
2025-03-14	138.6000	138.660000	136.2400	137.7100	+1.049%	876,800	-5.250%
2025-03-13	135.4500	138.270000	134.3700	136.2800	+0.561%	989,018	-4.256%
2025-03-12	138.5500	139.019797	134.6800	135.5200	-2.377%	1,006,028	-3.719%
2025-03-11	138.4600	140.190000	135.2500	138.8200	+0.253%	1,395,835	-6.008%
2025-03-10	139.1000	143.140000	137.6850	138.4700	-0.987%	1,675,913	-5.770%
2025-03-07	136.0000	140.310000	135.0465	139.8500	+2.635%	1,038,089	-6.700%
2025-03-06	133.7900	137.475000	133.7300	136.2600	+1.558%	870,828	-4.242%
2025-03-05	130.9600	137.555000	130.9600	134.1700	+2.584%	1,339,605	-2.750%
2025-03-04	134.5700	135.795000	129.8400	130.7900	-3.212%	1,497,106	-0.237%
2025-03-03	134.2100	138.800000	128.5500	135.1300	+1.793%	2,085,376	-3.441%
2025-02-28	135.4500	137.920000	130.6000	132.7500	-4.572%	5,713,832	-1.710%
2025-02-27	156.5000	156.600000	135.9500	139.1100	-21.686%	3,336,593	-6.204%
2025-02-26	176.3900	178.790000	173.7200	177.6300	0.000%	747,321	-26.544%
2025-02-25	178.0500	180.580000	175.8500	177.6300	-0.006%	788,661	-26.544%
2025-02-24	175.3600	178.450000	173.2600	177.6400	+1.139%	582,019	-26.548%
2025-02-21	174.9500	176.205000	173.8800	175.6400	+0.291%	384,860	-25.712%
2025-02-20	174.5700	176.710000	173.3400	175.1300	+0.177%	749,945	-25.495%
2025-02-19	169.2600	176.260000	167.7800	174.8200	+3.242%	574,499	-25.363%
2025-02-18	167.0150	170.200000	165.6200	169.3300	+1.135%	527,376	-22.943%
2025-02-14	169.1100	169.840000	166.7600	167.4300	-0.107%	508,486	-22.069%
2025-02-13	168.6800	169.290000	166.8950	167.6100	-0.428%	584,355	-22.153%
2025-02-12	170.0000	170.485000	167.7800	168.3300	-1.740%	476,838	-22.486%
2025-02-11	170.0800	171.525000	169.9900	171.3100	-0.087%	398,105	-23.834%
2025-02-10	171.7700	172.190000	170.2075	171.4600	+0.210%	444,368	-23.901%
2025-02-07	173.2900	174.240000	170.3000	171.1000	-1.451%	456,049	-23.741%
2025-02-06	175.6200	176.745000	173.4700	173.6200	-1.369%	452,165	-24.847%
2025-02-05	176.0000	176.580000	174.2900	176.0300	+0.646%	413,124	-25.876%
2025-02-04	175.1400	177.100000	174.6050	174.9000	-0.114%	404,328	-25.397%
2025-02-03	179.0200	180.045000	172.6800	175.1000	-2.852%	883,796	-25.483%
2025-01-31	182.7400	184.340000	179.9600	180.2400	-1.422%	422,743	-27.608%
2025-01-30	182.0700	184.580000	181.3300	182.8400	+1.252%	434,540	-28.637%
2025-01-29	181.2500	182.085000	179.3550	180.5800	-0.331%	322,904	-27.744%
2025-01-28	183.1800	183.890000	179.9900	181.1800	-1.350%	470,051	-27.983%
2025-01-27	182.1200	185.940000	181.2300	183.6600	+1.481%	471,201	-28.956%
2025-01-24	180.1800	181.810000	179.1300	180.9800	+0.133%	576,005	-27.904%
2025-01-23	181.4700	181.850000	176.6550	180.7400	-0.011%	617,494	-27.808%
2025-01-22	180.4200	182.325000	179.9300	180.7600	-0.926%	615,429	-27.816%
2025-01-21	182.8100	184.390000	179.5250	182.4500	+0.651%	581,608	-28.485%
2025-01-17	181.9800	182.890000	179.2300	181.2700	-0.099%	579,218	-28.019%
2025-01-16	176.9700	182.065000	175.4350	181.4500	+2.775%	668,472	-28.090%
2025-01-15	180.8700	181.900000	176.0200	176.5500	-1.462%	581,062	-26.095%
2025-01-14	179.4000	181.150000	178.5000	179.1700	+0.353%	390,547	-27.175%
2025-01-13	174.5000	179.480000	172.6770	178.5400	+2.251%	463,838	-26.918%
2025-01-10	175.4200	177.495000	174.1600	174.6100	-1.882%	739,623	-25.273%
2025-01-08	179.4100	179.410000	176.8200	177.9600	-1.018%	436,240	-26.680%
2025-01-07	181.3500	184.880000	179.4200	179.7900	-0.388%	335,370	-27.426%
2025-01-06	181.0900	185.350000	179.8800	180.4900	-0.693%	469,745	-27.708%
2025-01-03	179.8400	182.710000	177.4200	181.7500	+1.508%	336,040	-28.209%
2025-01-02	179.7000	180.923700	177.8900	179.0500	+0.601%	401,005	-27.127%
2024-12-31	177.9700	179.765000	177.3250	177.9800	+0.525%	257,386	-26.688%
2024-12-30	178.1800	178.495000	175.2700	177.0500	-1.370%	333,355	-26.303%
2024-12-27	179.3900	181.190000	178.1500	179.5100	-0.350%	309,364	-27.313%
2024-12-26	175.9500	180.760000	175.5500	180.1400	+1.625%	450,031	-27.567%
2024-12-24	178.9100	178.910000	176.3800	177.2600	-0.555%	114,452	-26.391%
2024-12-23	177.0300	178.600000	175.4100	178.2500	+0.051%	333,366	-26.799%
2024-12-20	175.2500	179.090000	174.9650	178.1600	+1.928%	1,207,714	-26.762%
2024-12-19	172.0100	176.000000	171.6900	174.7900	+1.234%	739,270	-25.350%

document.getElementById("JlFFCs").onerror = function(){this.style.display='none';}; .dark-mode .MLG9kp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MLG9kp{ color: #333333; background-color: white; border: 2px solid #333333; }TFXTeleflex Incorporatedstock NYSE

TFX
Teleflex Incorporated
stock NYSE