Teleflex Incorporated Common Stock (TFX)

Historical Prices For Teleflex Incorporated Common Stock (TFX)

Date Range:

2025-09-02 - 2025-12-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	114.94	117.89	113.61	116.17	762,239	116.17
12/01/2025	113.97	117.16	113.64	114.41	597,217	114.41
11/28/2025	114.79	116.01	112.50	114.42	251,127	114.42
11/26/2025	114.08	117.14	113.81	115.29	637,418	115.29
11/25/2025	112.16	115.78	112.11	114.70	625,043	114.70
11/24/2025	109.96	112.05	107.79	111.39	474,291	111.39
11/21/2025	105.23	110.79	104.86	110.23	491,075	110.23
11/20/2025	105.87	107.28	104.21	104.64	521,946	104.64
11/19/2025	107.64	108.55	104.46	105.70	515,524	105.70
11/18/2025	103.50	108.56	103.10	107.47	907,284	107.47
11/17/2025	106.76	106.76	103.73	103.86	685,370	103.86
11/14/2025	108.68	108.80	105.10	107.00	619,208	107.00
11/13/2025	110.34	112.61	108.86	109.44	507,427	109.10
11/12/2025	112.63	114.20	111.38	111.49	585,218	111.14
11/11/2025	108.99	112.85	108.00	112.26	792,813	111.91
11/10/2025	110.00	110.00	106.12	107.97	588,366	107.64
11/07/2025	108.29	110.96	107.95	109.40	896,782	109.06
11/06/2025	120.14	120.36	102.58	108.51	2,953,544	108.17
11/05/2025	123.67	126.00	122.57	124.75	749,245	124.36
11/04/2025	123.46	124.95	121.98	124.41	605,088	124.02
11/03/2025	123.75	124.10	120.02	122.85	565,784	122.47
10/31/2025	124.73	124.91	122.81	124.47	299,915	124.08
10/30/2025	127.22	128.18	124.16	124.84	402,596	124.45
10/29/2025	129.52	130.35	127.58	128.12	432,199	127.72
10/28/2025	131.62	132.63	129.89	130.58	478,389	130.17
10/27/2025	132.20	133.29	130.88	132.55	360,036	132.14
10/24/2025	133.21	134.01	131.75	131.91	289,522	131.50
10/23/2025	132.83	133.72	130.25	132.35	381,040	131.94
10/22/2025	132.59	135.96	132.00	132.78	402,643	132.37
10/21/2025	130.38	133.34	129.75	133.06	477,639	132.65
10/20/2025	128.49	131.29	128.49	130.54	384,416	130.13
10/17/2025	124.70	128.92	123.17	128.13	599,513	127.73
10/16/2025	122.12	124.50	121.25	123.88	310,089	123.50
10/15/2025	122.73	123.77	121.17	121.48	422,303	121.10
10/14/2025	118.58	123.06	118.45	122.28	353,241	121.90
10/13/2025	119.71	122.15	119.71	120.09	491,559	119.72
10/10/2025	125.09	125.85	118.97	119.42	627,970	119.05
10/09/2025	128.98	129.43	124.44	124.70	509,021	124.31
10/08/2025	127.60	129.07	126.49	128.43	318,146	128.03
10/07/2025	128.24	128.63	126.19	126.89	424,330	126.50
10/06/2025	131.54	131.54	127.31	127.71	415,231	127.31
10/03/2025	125.92	131.80	124.98	130.90	757,842	130.49
10/02/2025	123.34	126.14	122.78	125.50	545,771	125.11
10/01/2025	122.73	125.00	121.36	123.92	500,623	123.53
9/30/2025	121.06	122.45	119.44	122.36	523,624	121.98
9/29/2025	120.41	121.28	119.11	120.65	442,335	120.28
9/26/2025	117.50	121.22	117.50	119.99	933,786	119.62
9/25/2025	122.36	123.37	115.73	117.00	857,217	116.64
9/24/2025	121.51	123.96	121.51	123.29	406,288	122.91
9/23/2025	123.18	124.68	121.63	122.11	529,664	121.73
9/22/2025	121.82	123.31	120.87	122.84	667,109	122.46
9/19/2025	126.00	126.00	122.55	122.63	1,037,011	122.25
9/18/2025	126.32	126.81	125.13	125.80	529,225	125.41
9/17/2025	126.21	129.28	125.05	125.62	534,804	125.23
9/16/2025	126.00	127.42	125.23	125.82	407,442	125.43
9/15/2025	130.38	131.44	123.53	125.89	1,140,851	125.50
9/12/2025	132.08	132.81	130.16	130.31	712,975	129.91
9/11/2025	130.74	133.18	129.92	132.50	535,081	132.09
9/10/2025	129.58	130.41	128.32	130.29	858,776	129.88
9/09/2025	130.11	130.97	129.55	130.23	538,751	129.82
9/08/2025	130.34	130.96	128.66	130.18	794,855	129.78
9/05/2025	129.50	131.74	129.50	130.70	624,078	130.29
9/04/2025	126.25	129.28	125.26	129.09	640,312	128.69
9/03/2025	125.37	127.24	124.55	126.05	603,997	125.66