5 DAY PERFORMANCE
+29.06%
1 MONTH PERFORMANCE
+7.22%
3 MONTH PERFORMANCE
-1.54%
6 MONTH PERFORMANCE
-25.64%
YEAR-TO-DATE PERFORMANCE
+1.41%
1 YEAR PERFORMANCE
-20.33%
Teleflex Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $138.55 | $135.52 (-2.19%) | $139.02 | $134.68 | 1.03 M | $6.31 B |
| 03/11/2025 | $138.46 | $138.82 (0.26%) | $140.19 | $135.25 | 1.44 M | $6.43 B |
| 03/10/2025 | $139.10 | $138.47 (-0.45%) | $143.14 | $137.69 | 1.70 M | $6.41 B |
| 03/07/2025 | $136.00 | $139.85 (2.83%) | $140.31 | $135.05 | 1.13 M | $6.48 B |
| 03/06/2025 | $133.79 | $136.26 (1.85%) | $137.48 | $133.73 | 898,700 | $6.31 B |
| 03/05/2025 | $130.96 | $134.17 (2.45%) | $137.56 | $130.96 | 1.40 M | $6.21 B |
| 03/04/2025 | $134.57 | $130.79 (-2.81%) | $135.79 | $129.84 | 1.52 M | $6.06 B |
| 03/03/2025 | $134.21 | $135.13 (0.69%) | $138.80 | $128.55 | 2.11 M | $6.26 B |
| 02/28/2025 | $135.45 | $132.75 (-1.99%) | $137.92 | $130.60 | 5.86 M | $6.22 B |
| 02/27/2025 | $156.50 | $139.11 (-11.11%) | $156.60 | $135.95 | 3.34 M | $6.52 B |
| 02/26/2025 | $176.39 | $177.63 (0.7%) | $178.79 | $173.72 | 765,600 | $8.32 B |
| 02/25/2025 | $178.05 | $177.63 (-0.24%) | $180.58 | $175.85 | 802,500 | $8.32 B |
| 02/24/2025 | $175.36 | $177.64 (1.3%) | $178.45 | $173.26 | 611,200 | $8.32 B |
| 02/21/2025 | $174.95 | $175.64 (0.39%) | $176.21 | $173.88 | 397,701 | $8.21 B |
| 02/20/2025 | $174.57 | $175.13 (0.32%) | $176.71 | $173.34 | 767,700 | $8.18 B |
| 02/19/2025 | $169.26 | $174.82 (3.28%) | $176.26 | $167.78 | 591,300 | $8.17 B |
| 02/18/2025 | $167.02 | $169.33 (1.38%) | $170.20 | $165.62 | 537,805 | $7.91 B |
| 02/14/2025 | $169.11 | $167.43 (-0.99%) | $169.84 | $166.76 | 518,347 | $7.82 B |
| 02/13/2025 | $168.68 | $167.61 (-0.63%) | $169.29 | $166.90 | 594,500 | $7.83 B |
| 02/12/2025 | $170.00 | $168.33 (-0.98%) | $170.49 | $167.78 | 488,100 | $7.87 B |
| 02/11/2025 | $170.08 | $171.31 (0.72%) | $171.53 | $169.99 | 405,600 | $8.00 B |
| 02/10/2025 | $171.77 | $171.46 (-0.18%) | $172.19 | $170.21 | 470,235 | $8.01 B |
| 02/07/2025 | $173.29 | $171.10 (-1.26%) | $174.24 | $170.30 | 466,400 | $7.99 B |
| 02/06/2025 | $175.62 | $173.62 (-1.14%) | $176.75 | $173.47 | 456,117 | $8.11 B |
| 02/05/2025 | $176.00 | $176.03 (0.02%) | $176.58 | $174.29 | 416,025 | $8.22 B |
| 02/04/2025 | $175.14 | $174.90 (-0.14%) | $177.10 | $174.61 | 415,035 | $8.17 B |
| 02/03/2025 | $179.02 | $175.10 (-2.19%) | $180.05 | $172.68 | 939,449 | $8.18 B |
| 01/31/2025 | $182.74 | $180.24 (-1.37%) | $184.34 | $179.96 | 436,744 | $8.42 B |
| 01/30/2025 | $182.07 | $182.84 (0.42%) | $184.58 | $181.33 | 440,200 | $8.54 B |
| 01/29/2025 | $181.25 | $180.58 (-0.37%) | $182.09 | $179.36 | 330,900 | $8.44 B |
| 01/28/2025 | $183.18 | $181.18 (-1.09%) | $183.89 | $179.99 | 476,300 | $8.47 B |
| 01/27/2025 | $182.12 | $183.66 (0.85%) | $185.94 | $181.23 | 492,600 | $8.58 B |
| 01/24/2025 | $180.18 | $180.98 (0.44%) | $181.81 | $179.13 | 585,400 | $8.46 B |
| 01/23/2025 | $181.47 | $180.74 (-0.4%) | $181.85 | $176.66 | 651,011 | $8.44 B |
| 01/22/2025 | $180.42 | $180.76 (0.19%) | $182.33 | $179.93 | 641,617 | $8.45 B |
| 01/21/2025 | $182.81 | $182.45 (-0.2%) | $184.39 | $179.53 | 593,013 | $8.52 B |
| 01/17/2025 | $181.98 | $181.27 (-0.39%) | $182.89 | $179.23 | 589,843 | $8.47 B |
| 01/16/2025 | $176.97 | $181.45 (2.53%) | $182.07 | $175.44 | 685,508 | $8.48 B |
| 01/15/2025 | $180.87 | $176.55 (-2.39%) | $181.90 | $176.02 | 600,500 | $8.25 B |
| 01/14/2025 | $179.40 | $179.17 (-0.13%) | $181.15 | $178.50 | 440,737 | $8.37 B |
| 01/13/2025 | $174.50 | $178.54 (2.32%) | $179.48 | $172.68 | 480,230 | $8.34 B |
| 01/10/2025 | $175.42 | $174.61 (-0.46%) | $177.50 | $174.16 | 757,300 | $8.16 B |
| 01/08/2025 | $179.41 | $177.96 (-0.81%) | $179.41 | $176.82 | 447,500 | $8.32 B |
| 01/07/2025 | $181.35 | $179.79 (-0.86%) | $184.88 | $179.42 | 348,900 | $8.40 B |
| 01/06/2025 | $181.09 | $180.49 (-0.33%) | $185.35 | $179.88 | 497,000 | $8.43 B |
| 01/03/2025 | $179.84 | $181.75 (1.06%) | $182.71 | $177.42 | 362,737 | $8.49 B |
| 01/02/2025 | $179.70 | $179.05 (-0.36%) | $180.92 | $177.89 | 443,000 | $8.37 B |
| 12/31/2024 | $177.97 | $177.98 (0.01%) | $179.77 | $177.33 | 266,800 | $8.32 B |
| 12/30/2024 | $178.18 | $177.05 (-0.63%) | $178.50 | $175.27 | 335,530 | $8.27 B |
| 12/27/2024 | $179.39 | $179.51 (0.07%) | $181.19 | $178.15 | 317,500 | $8.39 B |
| 12/26/2024 | $175.95 | $180.14 (2.38%) | $180.76 | $175.55 | 458,400 | $8.42 B |
| 12/24/2024 | $178.91 | $177.26 (-0.92%) | $178.91 | $176.38 | 115,000 | $8.28 B |
| 12/23/2024 | $177.03 | $178.25 (0.69%) | $178.60 | $175.41 | 343,919 | $8.33 B |
| 12/20/2024 | $175.25 | $178.16 (1.66%) | $179.09 | $174.97 | 1.36 M | $8.32 B |
| 12/19/2024 | $172.01 | $174.79 (1.62%) | $176.00 | $171.69 | 752,039 | $8.17 B |
| 12/18/2024 | $177.40 | $172.66 (-2.67%) | $178.54 | $172.45 | 383,401 | $8.07 B |
| 12/17/2024 | $176.88 | $178.28 (0.79%) | $181.13 | $176.88 | 410,938 | $8.33 B |
| 12/16/2024 | $179.40 | $177.25 (-1.2%) | $182.12 | $176.65 | 667,000 | $8.28 B |
| 12/13/2024 | $183.06 | $180.14 (-1.6%) | $184.37 | $179.82 | 327,200 | $8.42 B |
| 12/12/2024 | $183.36 | $183.31 (-0.03%) | $185.78 | $182.85 | 382,300 | $8.56 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.
