5 DAY PERFORMANCE
-18.71%
1 MONTH PERFORMANCE
-9.28%
3 MONTH PERFORMANCE
-16.93%
6 MONTH PERFORMANCE
-5.86%
YEAR-TO-DATE PERFORMANCE
-6.90%
1 YEAR PERFORMANCE
-8.92%
Teleflex Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $149.43 | $152.15 (1.82%) | $156.67 | $149.14 | 1.42 M | $6.31 B |
| 11/04/2026 | $141.39 | $149.87 (6%) | $150.04 | $141.39 | 1.29 M | $6.22 B |
| 11/03/2026 | $141.00 | $139.95 (-0.74%) | $141.85 | $137.00 | 1.27 M | $5.81 B |
| 11/02/2026 | $140.25 | $140.67 (0.3%) | $141.59 | $138.33 | 923.10 K | $5.84 B |
| 10/30/2026 | $142.06 | $139.77 (-1.61%) | $142.86 | $138.96 | 891.30 K | $6.09 B |
| 10/29/2026 | $140.10 | $141.39 (0.92%) | $142.04 | $138.92 | 838.00 K | $6.16 B |
| 10/28/2026 | $138.03 | $138.98 (0.69%) | $140.30 | $136.92 | 630.14 K | $6.05 B |
| 10/27/2026 | $136.33 | $139.00 (1.96%) | $139.12 | $135.32 | 878.90 K | $6.06 B |
| 10/26/2026 | $134.36 | $136.80 (1.82%) | $138.06 | $130.48 | 683.01 K | $5.96 B |
| 10/23/2026 | $136.45 | $136.29 (-0.12%) | $137.55 | $135.00 | 505.10 K | $5.94 B |
| 10/22/2026 | $132.30 | $136.58 (3.24%) | $137.01 | $131.26 | 698.00 K | $5.95 B |
| 10/21/2026 | $130.61 | $130.40 (-0.16%) | $132.21 | $129.41 | 400.45 K | $5.68 B |
| 10/20/2026 | $130.51 | $131.15 (0.49%) | $131.89 | $129.40 | 485.10 K | $5.71 B |
| 10/19/2026 | $129.79 | $129.68 (-0.08%) | $131.45 | $129.18 | 770.13 K | $5.65 B |
| 10/16/2026 | $130.14 | $130.43 (0.22%) | $131.21 | $128.69 | 838.30 K | $5.68 B |
| 10/15/2026 | $124.00 | $128.22 (3.4%) | $128.59 | $123.75 | 907.00 K | $5.59 B |
| 10/14/2026 | $123.86 | $123.29 (-0.46%) | $124.89 | $123.11 | 706.51 K | $5.37 B |
| 10/13/2026 | $125.64 | $124.44 (-0.96%) | $126.56 | $123.05 | 552.40 K | $5.42 B |
| 10/12/2026 | $124.74 | $125.70 (0.77%) | $126.81 | $123.74 | 621.42 K | $5.48 B |
| 10/09/2026 | $124.84 | $125.12 (0.22%) | $126.01 | $123.56 | 424.70 K | $5.45 B |
| 10/08/2026 | $124.02 | $124.19 (0.14%) | $124.95 | $122.06 | 1.00 M | $5.41 B |
| 10/07/2026 | $125.07 | $124.48 (-0.47%) | $126.84 | $122.84 | 928.30 K | $5.42 B |
| 10/06/2026 | $125.60 | $124.74 (-0.68%) | $126.94 | $123.81 | 683.34 K | $5.43 B |
| 10/05/2026 | $124.52 | $125.24 (0.58%) | $127.44 | $123.23 | 561.64 K | $5.46 B |
| 10/02/2026 | $127.12 | $124.12 (-2.36%) | $127.12 | $124.01 | 647.00 K | $5.41 B |
| 10/01/2026 | $125.06 | $126.11 (0.84%) | $126.53 | $124.25 | 719.20 K | $5.49 B |
| 09/30/2026 | $126.08 | $125.04 (-0.82%) | $127.06 | $124.37 | 644.72 K | $5.45 B |
| 09/29/2026 | $127.07 | $126.32 (-0.59%) | $127.70 | $124.01 | 982.60 K | $5.50 B |
| 09/28/2026 | $124.26 | $127.38 (2.51%) | $128.62 | $123.52 | 1.58 M | $5.55 B |
| 09/25/2026 | $120.47 | $122.07 (1.33%) | $123.05 | $118.31 | 865.59 K | $5.32 B |
| 09/24/2026 | $122.34 | $120.09 (-1.84%) | $123.14 | $119.86 | 869.65 K | $5.23 B |
| 09/23/2026 | $124.71 | $121.75 (-2.37%) | $125.16 | $121.12 | 832.63 K | $5.30 B |
| 09/22/2026 | $126.35 | $124.90 (-1.15%) | $127.07 | $124.16 | 777.14 K | $5.44 B |
| 09/21/2026 | $124.84 | $124.80 (-0.03%) | $126.23 | $123.10 | 815.20 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 |
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.
