Teleflex (TFX)
140.34
0.11 (0.08%)
At close: Mar 27, 2025, 10:10 AM
TFX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 139.11 | 140.53 | 137.79 | 140.23 | 0.98 | 0.70% | 747,532 |
| Mar 25, 2025 | 141.38 | 142.96 | 138.79 | 139.25 | -2.28 | -1.61% | 1,145,100 |
| Mar 24, 2025 | 142.60 | 143.32 | 140.83 | 141.53 | -0.03 | -0.02% | 1,276,300 |
| Mar 21, 2025 | 138.50 | 141.97 | 138.16 | 141.56 | 2.13 | 1.53% | 12,053,202 |
| Mar 20, 2025 | 139.15 | 140.06 | 137.60 | 139.43 | 0.20 | 0.14% | 844,000 |
| Mar 19, 2025 | 139.60 | 141.32 | 138.04 | 139.23 | -0.73 | -0.52% | 1,172,800 |
| Mar 18, 2025 | 139.57 | 141.82 | 138.93 | 139.96 | 0.21 | 0.15% | 796,823 |
| Mar 17, 2025 | 137.62 | 139.75 | 136.72 | 139.75 | 2.04 | 1.48% | 960,200 |
| Mar 14, 2025 | 138.60 | 138.66 | 136.24 | 137.71 | 1.43 | 1.05% | 900,213 |
| Mar 13, 2025 | 135.45 | 138.27 | 134.37 | 136.28 | 0.76 | 0.56% | 1,016,000 |
| Mar 12, 2025 | 138.55 | 139.02 | 134.68 | 135.52 | -3.30 | -2.38% | 1,034,203 |
| Mar 11, 2025 | 138.46 | 140.19 | 135.25 | 138.82 | 0.35 | 0.25% | 1,443,211 |
| Mar 10, 2025 | 139.10 | 143.14 | 137.69 | 138.47 | -1.38 | -0.99% | 1,704,741 |
| Mar 7, 2025 | 136.00 | 140.31 | 135.05 | 139.85 | 3.59 | 2.63% | 1,127,582 |
| Mar 6, 2025 | 133.79 | 137.48 | 133.73 | 136.26 | 2.09 | 1.56% | 898,700 |
| Mar 5, 2025 | 130.96 | 137.56 | 130.96 | 134.17 | 3.38 | 2.58% | 1,400,213 |
| Mar 4, 2025 | 134.57 | 135.79 | 129.84 | 130.79 | -4.34 | -3.21% | 1,523,500 |
| Mar 3, 2025 | 134.21 | 138.80 | 128.55 | 135.13 | 2.38 | 1.79% | 2,114,507 |
| Feb 28, 2025 | 135.45 | 137.92 | 130.60 | 132.75 | -6.36 | -4.57% | 5,861,075 |
| Feb 27, 2025 | 156.50 | 156.60 | 135.95 | 139.11 | -38.52 | -21.69% | 3,336,639 |
| Feb 26, 2025 | 176.39 | 178.79 | 173.72 | 177.63 | 0.00 | 0.00% | 765,600 |
| Feb 25, 2025 | 178.05 | 180.58 | 175.85 | 177.63 | -0.01 | -0.01% | 802,500 |
| Feb 24, 2025 | 175.36 | 178.45 | 173.26 | 177.64 | 2.00 | 1.14% | 611,200 |
| Feb 21, 2025 | 174.95 | 176.21 | 173.88 | 175.64 | 0.51 | 0.29% | 397,701 |
| Feb 20, 2025 | 174.57 | 176.71 | 173.34 | 175.13 | 0.31 | 0.18% | 767,700 |
| Feb 19, 2025 | 169.26 | 176.26 | 167.78 | 174.82 | 5.49 | 3.24% | 591,300 |
| Feb 18, 2025 | 167.02 | 170.20 | 165.62 | 169.33 | 1.90 | 1.13% | 537,805 |
| Feb 14, 2025 | 169.11 | 169.84 | 166.76 | 167.43 | -0.18 | -0.11% | 518,347 |
| Feb 13, 2025 | 168.68 | 169.29 | 166.90 | 167.61 | -0.72 | -0.43% | 594,500 |
| Feb 12, 2025 | 170.00 | 170.49 | 167.78 | 168.33 | -2.98 | -1.74% | 488,100 |
| Feb 11, 2025 | 170.08 | 171.53 | 169.99 | 171.31 | -0.15 | -0.09% | 405,600 |
| Feb 10, 2025 | 171.77 | 172.19 | 170.21 | 171.46 | 0.36 | 0.21% | 470,235 |
| Feb 7, 2025 | 173.29 | 174.24 | 170.30 | 171.10 | -2.52 | -1.45% | 466,400 |
| Feb 6, 2025 | 175.62 | 176.75 | 173.47 | 173.62 | -2.41 | -1.37% | 456,117 |
| Feb 5, 2025 | 176.00 | 176.58 | 174.29 | 176.03 | 1.13 | 0.65% | 416,025 |
| Feb 4, 2025 | 175.14 | 177.10 | 174.61 | 174.90 | -0.20 | -0.11% | 415,035 |
| Feb 3, 2025 | 179.02 | 180.05 | 172.68 | 175.10 | -5.14 | -2.85% | 939,449 |
| Jan 31, 2025 | 182.74 | 184.34 | 179.96 | 180.24 | -2.60 | -1.42% | 436,744 |
| Jan 30, 2025 | 182.07 | 184.58 | 181.33 | 182.84 | 2.26 | 1.25% | 440,200 |
| Jan 29, 2025 | 181.25 | 182.09 | 179.36 | 180.58 | -0.60 | -0.33% | 330,900 |
| Jan 28, 2025 | 183.18 | 183.89 | 179.99 | 181.18 | -2.48 | -1.35% | 476,300 |
| Jan 27, 2025 | 182.12 | 185.94 | 181.23 | 183.66 | 2.68 | 1.48% | 492,600 |
| Jan 24, 2025 | 180.18 | 181.81 | 179.13 | 180.98 | 0.24 | 0.13% | 585,400 |
| Jan 23, 2025 | 181.47 | 181.85 | 176.66 | 180.74 | -0.02 | -0.01% | 651,011 |
| Jan 22, 2025 | 180.42 | 182.33 | 179.93 | 180.76 | -1.69 | -0.93% | 641,617 |
| Jan 21, 2025 | 182.81 | 184.39 | 179.53 | 182.45 | 1.18 | 0.65% | 593,013 |
| Jan 17, 2025 | 181.98 | 182.89 | 179.23 | 181.27 | -0.18 | -0.10% | 589,843 |
| Jan 16, 2025 | 176.97 | 182.07 | 175.44 | 181.45 | 4.90 | 2.78% | 685,508 |
| Jan 15, 2025 | 180.87 | 181.90 | 176.02 | 176.55 | -2.62 | -1.46% | 600,500 |
| Jan 14, 2025 | 179.40 | 181.15 | 178.50 | 179.17 | 0.63 | 0.35% | 440,737 |