Teleflex IncorporatedTFXNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $103.70 | $104.45 | $102.69 | $103.00 | 821,400 |
| 1/15/2026 | $102.73 | $106.53 | $102.68 | $104.61 | 968,619 |
| 1/14/2026 | $103.65 | $104.97 | $102.86 | $103.05 | 1.07M |
| 1/13/2026 | $108.56 | $109.19 | $103.84 | $103.90 | 1.13M |
| 1/12/2026 | $112.90 | $112.90 | $108.30 | $108.56 | 1.36M |
| 1/9/2026 | $110.06 | $113.27 | $108.54 | $112.81 | 1.34M |
| 1/8/2026 | $112.50 | $115.00 | $108.39 | $110.01 | 2.86M |
| 1/7/2026 | $125.45 | $127.18 | $124.65 | $126.53 | 657,309 |
| 1/6/2026 | $124.53 | $127.49 | $122.27 | $124.82 | 851,727 |
| 1/5/2026 | $121.64 | $125.18 | $121.64 | $124.46 | 566,818 |
| 1/2/2026 | $122.40 | $123.54 | $120.90 | $122.40 | 546,700 |
| 12/31/2025 | $121.01 | $122.25 | $120.31 | $122.04 | 400,307 |
| 12/30/2025 | $122.33 | $123.32 | $121.42 | $121.62 | 331,700 |
| 12/29/2025 | $123.18 | $123.55 | $122.04 | $122.76 | 389,230 |
| 12/26/2025 | $122.49 | $123.01 | $121.24 | $122.76 | 263,824 |
| 12/24/2025 | $122.75 | $122.92 | $120.77 | $122.33 | 170,600 |
| 12/23/2025 | $124.51 | $124.77 | $121.15 | $122.29 | 537,819 |
| 12/22/2025 | $121.90 | $126.13 | $121.81 | $124.49 | 824,300 |
| 12/19/2025 | $123.52 | $124.19 | $121.67 | $121.89 | 746,100 |
| 12/18/2025 | $125.00 | $126.95 | $122.84 | $124.50 | 771,814 |
| 12/17/2025 | $124.51 | $127.88 | $124.03 | $125.10 | 904,000 |
| 12/16/2025 | $126.89 | $127.44 | $123.66 | $124.87 | 616,600 |
| 12/15/2025 | $127.31 | $128.83 | $125.91 | $126.72 | 577,633 |
| 12/12/2025 | $127.43 | $127.97 | $125.72 | $126.88 | 664,900 |
| 12/11/2025 | $131.21 | $131.50 | $125.15 | $127.25 | 1.03M |
| 12/10/2025 | $130.75 | $131.43 | $124.79 | $130.50 | 1.29M |
| 12/9/2025 | $131.00 | $136.95 | $129.37 | $131.25 | 3.00M |
| 12/8/2025 | $120.15 | $120.53 | $118.70 | $119.82 | 494,246 |
| 12/5/2025 | $119.25 | $120.77 | $118.08 | $120.50 | 476,400 |
| 12/4/2025 | $119.13 | $119.53 | $117.42 | $118.86 | 383,900 |
| 12/3/2025 | $116.91 | $119.15 | $115.51 | $119.12 | 737,833 |
| 12/2/2025 | $114.94 | $117.89 | $113.62 | $116.17 | 762,239 |
| 12/1/2025 | $113.97 | $117.16 | $113.64 | $114.41 | 591,724 |
| 11/28/2025 | $114.79 | $116.01 | $112.50 | $114.42 | 251,127 |
| 11/26/2025 | $114.08 | $117.14 | $113.81 | $115.29 | 637,418 |
| 11/25/2025 | $112.16 | $115.78 | $112.11 | $114.70 | 625,043 |
| 11/24/2025 | $109.96 | $112.05 | $107.79 | $111.39 | 480,246 |
| 11/21/2025 | $105.23 | $110.79 | $104.86 | $110.23 | 491,100 |
| 11/20/2025 | $105.87 | $107.29 | $104.21 | $104.64 | 521,946 |
| 11/19/2025 | $107.64 | $108.55 | $104.46 | $105.70 | 515,524 |
| 11/18/2025 | $103.50 | $108.56 | $103.10 | $107.47 | 907,300 |
| 11/17/2025 | $106.76 | $106.76 | $103.73 | $103.86 | 685,400 |
| 11/14/2025 | $108.68 | $108.80 | $105.10 | $107.00 | 619,208 |
| 11/13/2025 | $110.34 | $112.61 | $108.87 | $109.44 | 507,427 |
| 11/12/2025 | $112.63 | $114.20 | $111.38 | $111.49 | 585,219 |
| 11/11/2025 | $108.99 | $112.85 | $108.00 | $112.26 | 792,813 |
| 11/10/2025 | $110.00 | $110.00 | $106.12 | $107.97 | 588,400 |
| 11/7/2025 | $108.29 | $110.96 | $107.95 | $109.40 | 896,800 |
| 11/6/2025 | $120.14 | $120.36 | $102.58 | $108.51 | 2.95M |
| 11/5/2025 | $123.67 | $126.00 | $122.57 | $124.75 | 749,275 |
| 11/4/2025 | $123.46 | $124.95 | $121.98 | $124.41 | 605,100 |
| 11/3/2025 | $123.75 | $124.10 | $120.02 | $122.85 | 565,802 |
| 10/31/2025 | $124.73 | $124.91 | $122.82 | $124.47 | 299,915 |
| 10/30/2025 | $127.22 | $128.18 | $124.16 | $124.84 | 402,600 |
| 10/29/2025 | $129.52 | $130.35 | $127.59 | $128.12 | 432,200 |
| 10/28/2025 | $131.62 | $132.64 | $129.89 | $130.58 | 478,400 |
| 10/27/2025 | $132.20 | $133.29 | $130.88 | $132.55 | 360,036 |
| 10/24/2025 | $133.21 | $134.01 | $131.75 | $131.91 | 289,522 |
| 10/23/2025 | $132.83 | $133.72 | $130.25 | $132.35 | 381,040 |
| 10/22/2025 | $132.59 | $135.96 | $132.00 | $132.78 | 402,643 |
| 10/21/2025 | $130.38 | $133.34 | $129.75 | $133.06 | 477,639 |
| 10/20/2025 | $128.49 | $131.29 | $128.49 | $130.54 | 384,416 |