5 DAY PERFORMANCE
+9.92%
1 MONTH PERFORMANCE
+19.69%
3 MONTH PERFORMANCE
+0.58%
6 MONTH PERFORMANCE
+6.63%
YEAR-TO-DATE PERFORMANCE
-26.43%
1 YEAR PERFORMANCE
-29.09%
Teleflex Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $119.25 | $120.50 (1.05%) | $120.77 | $118.08 | 476.40 K | $5.33 B |
| 12/04/2025 | $119.13 | $118.86 (-0.23%) | $119.53 | $117.42 | 383.90 K | $5.26 B |
| 12/03/2025 | $116.91 | $119.12 (1.89%) | $119.15 | $115.51 | 737.83 K | $5.27 B |
| 12/02/2025 | $114.94 | $116.17 (1.07%) | $117.89 | $113.62 | 762.24 K | $5.14 B |
| 12/01/2025 | $113.97 | $114.41 (0.39%) | $117.16 | $113.64 | 591.72 K | $5.06 B |
| 11/28/2025 | $114.79 | $114.42 (-0.32%) | $116.01 | $112.50 | 251.13 K | $5.06 B |
| 11/26/2025 | $114.08 | $115.29 (1.06%) | $117.14 | $113.81 | 637.42 K | $5.10 B |
| 11/25/2025 | $112.16 | $114.70 (2.26%) | $115.78 | $112.11 | 625.04 K | $5.07 B |
| 11/24/2025 | $109.96 | $111.39 (1.3%) | $112.05 | $107.79 | 480.25 K | $4.93 B |
| 11/21/2025 | $105.23 | $110.23 (4.75%) | $110.79 | $104.86 | 491.10 K | $4.88 B |
| 11/20/2025 | $105.87 | $104.64 (-1.16%) | $107.29 | $104.21 | 521.95 K | $4.63 B |
| 11/19/2025 | $107.64 | $105.70 (-1.8%) | $108.55 | $104.46 | 515.52 K | $4.68 B |
| 11/18/2025 | $103.50 | $107.47 (3.84%) | $108.56 | $103.10 | 907.30 K | $4.75 B |
| 11/17/2025 | $106.76 | $103.86 (-2.72%) | $106.76 | $103.73 | 685.40 K | $4.59 B |
| 11/14/2025 | $108.68 | $107.00 (-1.55%) | $108.80 | $105.10 | 619.21 K | $4.73 B |
| 11/13/2025 | $110.34 | $109.44 (-0.82%) | $112.61 | $108.87 | 507.43 K | $4.84 B |
| 11/12/2025 | $112.63 | $111.49 (-1.01%) | $114.20 | $111.38 | 585.22 K | $4.93 B |
| 11/11/2025 | $108.99 | $112.26 (3%) | $112.85 | $108.00 | 792.81 K | $4.97 B |
| 11/10/2025 | $110.00 | $107.97 (-1.85%) | $110.00 | $106.12 | 588.40 K | $4.78 B |
| 11/07/2025 | $108.29 | $109.40 (1.03%) | $110.96 | $107.95 | 896.80 K | $4.84 B |
| 11/06/2025 | $120.14 | $108.51 (-9.68%) | $120.36 | $102.58 | 2.95 M | $4.80 B |
| 11/05/2025 | $123.67 | $124.75 (0.87%) | $126.00 | $122.57 | 749.28 K | $5.52 B |
| 11/04/2025 | $123.46 | $124.41 (0.77%) | $124.95 | $121.98 | 605.10 K | $5.50 B |
| 11/03/2025 | $123.75 | $122.85 (-0.73%) | $124.10 | $120.02 | 565.80 K | $5.43 B |
| 10/31/2025 | $124.73 | $124.47 (-0.21%) | $124.91 | $122.82 | 299.92 K | $5.70 B |
| 10/30/2025 | $127.22 | $124.84 (-1.87%) | $128.18 | $124.16 | 402.60 K | $5.72 B |
| 10/29/2025 | $129.52 | $128.12 (-1.08%) | $130.35 | $127.59 | 432.20 K | $5.87 B |
| 10/28/2025 | $131.62 | $130.58 (-0.79%) | $132.64 | $129.89 | 478.40 K | $5.98 B |
| 10/27/2025 | $132.20 | $132.55 (0.26%) | $133.29 | $130.88 | 360.04 K | $6.07 B |
| 10/24/2025 | $133.21 | $131.91 (-0.98%) | $134.01 | $131.75 | 289.52 K | $6.04 B |
| 10/23/2025 | $132.83 | $132.35 (-0.36%) | $133.72 | $130.25 | 381.04 K | $6.06 B |
| 10/22/2025 | $132.59 | $132.78 (0.14%) | $135.96 | $132.00 | 402.64 K | $6.08 B |
| 10/21/2025 | $130.38 | $133.06 (2.06%) | $133.34 | $129.75 | 477.64 K | $6.09 B |
| 10/20/2025 | $128.49 | $130.54 (1.6%) | $131.29 | $128.49 | 384.42 K | $5.98 B |
| 10/17/2025 | $124.70 | $128.13 (2.75%) | $128.92 | $123.17 | 599.51 K | $5.87 B |
| 10/16/2025 | $122.12 | $123.88 (1.44%) | $124.50 | $121.25 | 310.10 K | $5.67 B |
| 10/15/2025 | $122.73 | $121.48 (-1.02%) | $123.77 | $121.17 | 422.30 K | $5.56 B |
| 10/14/2025 | $118.58 | $122.28 (3.12%) | $123.06 | $118.45 | 353.24 K | $5.60 B |
| 10/13/2025 | $119.71 | $120.09 (0.32%) | $122.15 | $119.71 | 491.60 K | $5.50 B |
| 10/10/2025 | $125.09 | $119.42 (-4.53%) | $125.85 | $118.97 | 628.00 K | $5.47 B |
| 10/09/2025 | $128.98 | $124.70 (-3.32%) | $129.43 | $124.44 | 509.02 K | $5.71 B |
| 10/08/2025 | $127.60 | $128.43 (0.65%) | $129.07 | $126.49 | 318.15 K | $5.88 B |
| 10/07/2025 | $128.24 | $126.89 (-1.05%) | $128.63 | $126.19 | 424.33 K | $5.81 B |
| 10/06/2025 | $131.54 | $127.71 (-2.91%) | $131.54 | $127.32 | 415.23 K | $5.85 B |
| 10/03/2025 | $125.92 | $130.90 (3.95%) | $131.80 | $124.98 | 757.84 K | $5.99 B |
| 10/02/2025 | $123.34 | $125.50 (1.75%) | $126.15 | $122.78 | 545.80 K | $5.75 B |
| 10/01/2025 | $122.73 | $123.92 (0.97%) | $125.00 | $121.36 | 500.62 K | $5.67 B |
| 09/30/2025 | $121.06 | $122.36 (1.07%) | $122.45 | $119.44 | 523.62 K | $5.60 B |
| 09/29/2025 | $120.41 | $120.65 (0.2%) | $121.28 | $119.11 | 442.34 K | $5.52 B |
| 09/26/2025 | $117.50 | $119.99 (2.12%) | $121.22 | $117.50 | 933.27 K | $5.49 B |
| 09/25/2025 | $122.36 | $117.00 (-4.38%) | $123.37 | $115.73 | 857.22 K | $5.36 B |
| 09/24/2025 | $121.51 | $123.29 (1.46%) | $123.96 | $121.51 | 406.30 K | $5.64 B |
| 09/23/2025 | $123.18 | $122.11 (-0.87%) | $124.68 | $121.63 | 529.70 K | $5.59 B |
| 09/22/2025 | $121.82 | $122.84 (0.84%) | $123.31 | $120.87 | 667.11 K | $5.62 B |
| 09/19/2025 | $126.00 | $122.63 (-2.67%) | $126.00 | $122.55 | 1.04 M | $5.61 B |
| 09/18/2025 | $126.32 | $125.80 (-0.41%) | $126.81 | $125.13 | 529.23 K | $5.76 B |
| 09/17/2025 | $126.21 | $125.62 (-0.47%) | $129.29 | $125.05 | 534.81 K | $5.75 B |
| 09/16/2025 | $126.00 | $125.82 (-0.14%) | $127.42 | $125.24 | 407.44 K | $5.76 B |
| 09/15/2025 | $130.38 | $125.89 (-3.44%) | $131.44 | $123.53 | 1.14 M | $5.76 B |
| 09/12/2025 | $132.08 | $130.31 (-1.34%) | $132.81 | $130.16 | 713.00 K | $5.97 B |
| 09/11/2025 | $130.74 | $132.50 (1.35%) | $133.18 | $129.92 | 535.10 K | $6.07 B |
| 09/10/2025 | $129.58 | $130.29 (0.55%) | $130.41 | $128.32 | 858.80 K | $5.96 B |
| 09/09/2025 | $130.11 | $130.23 (0.09%) | $130.97 | $129.55 | 538.80 K | $5.96 B |
| 09/08/2025 | $130.34 | $130.18 (-0.12%) | $130.96 | $128.66 | 794.84 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.
