Teleflex Incorporated (TFX) Historical Stock Data
118.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TFX is down -0.16% a day on average. There have been 13 days where Teleflex Incorporated closed green and 17 days where TFX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 119.13 | 118.86 | ↓$0.27 (-0.23%) | 117.42 | 119.53 | 383.86K |
| 2025-12-03 | 116.91 | 119.12 | ↑$2.21 (1.89%) | 115.51 | 119.15 | 737.83K |
| 2025-12-02 | 114.94 | 116.17 | ↑$1.23 (1.07%) | 113.62 | 117.89 | 762.24K |
| 2025-12-01 | 113.97 | 114.41 | ↑$0.44 (0.39%) | 113.64 | 117.16 | 591.72K |
| 2025-11-28 | 114.79 | 114.42 | ↓$0.37 (-0.32%) | 112.50 | 116.01 | 251.13K |
| 2025-11-26 | 114.08 | 115.29 | ↑$1.21 (1.06%) | 113.81 | 117.14 | 637.42K |
| 2025-11-25 | 112.16 | 114.70 | ↑$2.54 (2.26%) | 112.11 | 115.78 | 625.04K |
| 2025-11-24 | 109.96 | 111.39 | ↑$1.43 (1.30%) | 107.79 | 112.05 | 480.25K |
| 2025-11-21 | 105.23 | 110.23 | ↑$5.00 (4.75%) | 104.86 | 110.79 | 491.06K |
| 2025-11-20 | 105.87 | 104.64 | ↓$1.23 (-1.16%) | 104.21 | 107.29 | 521.95K |
| 2025-11-19 | 107.64 | 105.70 | ↓$1.94 (-1.80%) | 104.46 | 108.55 | 515.52K |
| 2025-11-18 | 103.50 | 107.47 | ↑$3.97 (3.84%) | 103.10 | 108.56 | 0.91M |
| 2025-11-17 | 106.76 | 103.86 | ↓$2.90 (-2.72%) | 103.73 | 106.76 | 685.37K |
| 2025-11-14 | 108.68 | 107.00 | ↓$1.68 (-1.55%) | 105.10 | 108.70 | 515.92K |
| 2025-11-13 | 110.34 | 109.44 | ↓$0.90 (-0.82%) | 108.87 | 112.61 | 507.43K |
| 2025-11-12 | 112.63 | 111.49 | ↓$1.14 (-1.01%) | 111.38 | 114.20 | 585.22K |
| 2025-11-11 | 108.99 | 112.26 | ↑$3.27 (3.00%) | 108.00 | 112.85 | 792.81K |
| 2025-11-10 | 110.00 | 107.97 | ↓$2.03 (-1.85%) | 106.12 | 110.00 | 588.37K |
| 2025-11-07 | 108.29 | 109.40 | ↑$1.11 (1.03%) | 107.95 | 110.96 | 896.78K |
| 2025-11-06 | 120.14 | 108.51 | ↓$11.63 (-9.68%) | 102.58 | 120.36 | 2.95M |
| 2025-11-05 | 123.67 | 124.75 | ↑$1.08 (0.87%) | 122.57 | 126.00 | 749.25K |
| 2025-11-04 | 123.46 | 124.41 | ↑$0.95 (0.77%) | 121.98 | 124.95 | 605.09K |
| 2025-11-03 | 123.75 | 122.85 | ↓$0.90 (-0.73%) | 120.02 | 124.10 | 565.80K |
| 2025-10-31 | 124.73 | 124.47 | ↓$0.26 (-0.21%) | 122.82 | 124.91 | 299.92K |
| 2025-10-30 | 127.22 | 124.84 | ↓$2.38 (-1.87%) | 124.16 | 128.18 | 402.60K |
| 2025-10-29 | 129.52 | 128.12 | ↓$1.40 (-1.08%) | 127.59 | 130.35 | 432.20K |
| 2025-10-28 | 131.62 | 130.58 | ↓$1.04 (-0.79%) | 129.89 | 132.64 | 478.39K |
| 2025-10-27 | 132.20 | 132.55 | ↑$0.35 (0.26%) | 130.88 | 133.29 | 360.04K |
| 2025-10-24 | 133.21 | 131.91 | ↓$1.30 (-0.98%) | 131.75 | 134.02 | 289.52K |
| 2025-10-23 | 132.83 | 132.35 | ↓$0.48 (-0.36%) | 130.25 | 133.72 | 381.04K |
Create an account or log in to view more rows.
$TFX what a horse shit show!
$TFX Pack it up boys.
$TFX what’s gonna happen now
$TFX somebody knows something
$TFX how much did you make this past week?
$TFX whelp. you win this round. goodluck
$TFX I love you!
$TFX Buy Buy Buy
$TFX Awaiting buy signal..
$TFX God dammit