5 DAY PERFORMANCE
-11.23%
1 MONTH PERFORMANCE
-18.16%
3 MONTH PERFORMANCE
-10.54%
6 MONTH PERFORMANCE
+7.79%
YEAR-TO-DATE PERFORMANCE
-6.90%
1 YEAR PERFORMANCE
-7.35%
Teleflex Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $124.84 | $124.80 (-0.03%) | $126.23 | $123.10 | 806.54 K | $5.44 B |
| 09/18/2026 | $125.03 | $124.52 (-0.41%) | $125.83 | $124.01 | 1.80 M | $5.42 B |
| 09/17/2026 | $126.95 | $125.59 (-1.07%) | $128.88 | $125.05 | 867.13 K | $5.47 B |
| 09/16/2026 | $129.13 | $128.00 (-0.88%) | $130.15 | $127.72 | 830.22 K | $5.58 B |
| 09/15/2026 | $130.40 | $129.02 (-1.06%) | $130.40 | $126.18 | 803.75 K | $5.62 B |
| 09/14/2026 | $132.68 | $130.30 (-1.79%) | $134.27 | $129.51 | 976.92 K | $5.68 B |
| 09/11/2026 | $133.23 | $130.99 (-1.68%) | $134.09 | $128.98 | 572.75 K | $5.71 B |
| 09/10/2026 | $134.96 | $132.00 (-2.19%) | $135.08 | $130.99 | 763.24 K | $5.75 B |
| 09/09/2026 | $139.54 | $135.72 (-2.74%) | $139.54 | $135.32 | 487.04 K | $5.91 B |
| 09/08/2026 | $136.66 | $137.00 (0.25%) | $139.10 | $134.78 | 496.12 K | $5.97 B |
| 09/04/2026 | $138.70 | $138.36 (-0.25%) | $140.59 | $137.35 | 464.50 K | $6.03 B |
| 09/03/2026 | $140.01 | $139.96 (-0.04%) | $143.23 | $138.64 | 704.90 K | $6.10 B |
| 09/02/2026 | $140.56 | $140.97 (0.29%) | $144.16 | $138.10 | 728.10 K | $6.14 B |
| 09/01/2026 | $140.19 | $140.48 (0.21%) | $143.05 | $135.20 | 565.01 K | $6.12 B |
| 08/31/2026 | $137.95 | $142.05 (2.97%) | $142.42 | $137.88 | 653.15 K | $6.19 B |
| 08/28/2026 | $137.35 | $139.67 (1.69%) | $140.57 | $137.35 | 429.36 K | $6.08 B |
| 08/27/2026 | $136.55 | $137.71 (0.85%) | $138.51 | $136.55 | 370.60 K | $6.00 B |
| 08/26/2026 | $139.14 | $138.74 (-0.29%) | $140.17 | $137.96 | 533.80 K | $6.04 B |
| 08/25/2026 | $138.01 | $140.18 (1.57%) | $140.57 | $136.32 | 382.41 K | $6.11 B |
| 08/24/2026 | $138.87 | $138.31 (-0.4%) | $140.28 | $137.71 | 645.10 K | $6.03 B |
| 08/21/2026 | $133.31 | $138.83 (4.14%) | $139.21 | $133.31 | 642.00 K | $6.05 B |
| 08/20/2026 | $135.12 | $134.96 (-0.12%) | $137.28 | $134.88 | 297.00 K | $5.88 B |
| 08/19/2026 | $132.63 | $135.86 (2.44%) | $136.80 | $132.63 | 459.65 K | $5.92 B |
| 08/18/2026 | $133.50 | $131.92 (-1.18%) | $136.04 | $130.89 | 872.41 K | $5.75 B |
| 08/17/2026 | $135.56 | $133.07 (-1.84%) | $135.98 | $132.85 | 687.60 K | $5.80 B |
| 08/14/2026 | $137.20 | $137.17 (-0.02%) | $138.01 | $135.70 | 586.10 K | $5.98 B |
| 08/13/2026 | $135.92 | $137.37 (1.07%) | $137.54 | $135.17 | 963.90 K | $5.98 B |
| 08/12/2026 | $132.82 | $136.32 (2.64%) | $136.32 | $132.16 | 515.70 K | $5.94 B |
| 08/11/2026 | $135.14 | $133.54 (-1.18%) | $136.40 | $132.85 | 614.30 K | $5.82 B |
| 08/10/2026 | $135.03 | $133.00 (-1.5%) | $137.08 | $132.14 | 586.09 K | $5.79 B |
| 08/07/2026 | $138.26 | $134.98 (-2.37%) | $139.72 | $133.63 | 752.30 K | $5.88 B |
| 08/06/2026 | $141.16 | $138.89 (-1.61%) | $145.00 | $130.03 | 1.33 M | $6.05 B |
| 08/05/2026 | $140.16 | $136.78 (-2.41%) | $141.32 | $136.78 | 645.25 K | $5.96 B |
| 08/04/2026 | $139.20 | $140.12 (0.66%) | $141.25 | $138.32 | 605.11 K | $6.10 B |
| 08/03/2026 | $138.25 | $139.70 (1.05%) | $144.19 | $138.25 | 1.01 M | $6.09 B |
| 07/31/2026 | $133.49 | $136.71 (2.41%) | $137.41 | $130.60 | 558.10 K | $6.05 B |
| 07/30/2026 | $133.81 | $132.30 (-1.13%) | $135.38 | $130.87 | 374.40 K | $5.86 B |
| 07/29/2026 | $134.00 | $134.65 (0.49%) | $135.25 | $131.75 | 548.90 K | $5.96 B |
| 07/28/2026 | $132.84 | $134.20 (1.02%) | $135.64 | $132.84 | 360.42 K | $5.94 B |
| 07/27/2026 | $132.50 | $131.05 (-1.09%) | $134.37 | $130.69 | 432.60 K | $5.80 B |
| 07/24/2026 | $131.24 | $132.10 (0.66%) | $133.94 | $130.70 | 514.54 K | $5.85 B |
| 07/23/2026 | $132.78 | $131.16 (-1.22%) | $135.21 | $130.73 | 418.31 K | $5.80 B |
| 07/22/2026 | $135.32 | $134.80 (-0.38%) | $136.01 | $133.94 | 344.00 K | $5.97 B |
| 07/21/2026 | $132.65 | $135.01 (1.78%) | $135.23 | $132.64 | 372.62 K | $5.98 B |
| 07/20/2026 | $134.05 | $134.03 (-0.01%) | $135.23 | $132.22 | 294.70 K | $5.93 B |
| 07/17/2026 | $136.57 | $134.61 (-1.44%) | $139.18 | $134.08 | 369.05 K | $5.96 B |
| 07/16/2026 | $133.27 | $135.22 (1.46%) | $139.00 | $133.05 | 585.40 K | $5.98 B |
| 07/15/2026 | $130.56 | $131.75 (0.91%) | $134.80 | $129.87 | 427.50 K | $5.83 B |
| 07/14/2026 | $135.01 | $130.16 (-3.59%) | $135.01 | $128.01 | 365.20 K | $5.76 B |
| 07/13/2026 | $136.05 | $136.40 (0.26%) | $137.65 | $135.42 | 359.40 K | $6.04 B |
| 07/10/2026 | $135.57 | $135.73 (0.12%) | $137.09 | $134.32 | 529.50 K | $6.01 B |
| 07/09/2026 | $132.31 | $134.04 (1.31%) | $136.32 | $129.95 | 531.43 K | $5.93 B |
| 07/08/2026 | $132.34 | $130.35 (-1.5%) | $132.34 | $129.60 | 267.30 K | $5.77 B |
| 07/07/2026 | $135.41 | $133.54 (-1.38%) | $136.69 | $133.19 | 478.95 K | $5.91 B |
| 07/06/2026 | $134.76 | $134.32 (-0.33%) | $135.28 | $132.37 | 435.02 K | $5.94 B |
| 07/02/2026 | $131.70 | $133.99 (1.74%) | $134.53 | $128.26 | 673.20 K | $5.93 B |
| 07/01/2026 | $127.75 | $129.75 (1.57%) | $130.94 | $127.75 | 427.23 K | $5.74 B |
| 06/30/2026 | $126.94 | $126.76 (-0.14%) | $127.60 | $124.88 | 355.56 K | $5.61 B |
| 06/29/2026 | $129.13 | $127.49 (-1.27%) | $129.13 | $126.50 | 399.00 K | $5.64 B |
| 06/26/2026 | $126.76 | $129.86 (2.45%) | $131.64 | $126.76 | 602.44 K | $5.75 B |
| 06/25/2026 | $127.15 | $127.79 (0.5%) | $129.93 | $125.99 | 310.31 K | $5.66 B |
| 06/24/2026 | $124.77 | $126.51 (1.39%) | $127.61 | $124.77 | 267.73 K | $5.60 B |
| 06/23/2026 | $121.21 | $124.26 (2.52%) | $124.70 | $121.21 | 407.23 K | $5.50 B |
| 06/22/2026 | $126.43 | $121.67 (-3.76%) | $126.43 | $120.86 | 722.85 K | $5.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
