-
5 DAY PERFORMANCE
-0.78% -
1 MONTH PERFORMANCE
-19.36% -
3 MONTH PERFORMANCE
-19.99% -
6 MONTH PERFORMANCE
-10.49% -
YEAR-TO-DATE PERFORMANCE
-23.54% -
1 YEAR PERFORMANCE
-11.97%
Teleflex Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $188.21 | $190.64 (1.29%) | $191.23 | $187.47 | 360,068 | $8.91 B |
| 11/20/2024 | $192.26 | $187.43 (-2.51%) | $192.35 | $185.66 | 588,502 | $8.76 B |
| 11/19/2024 | $192.30 | $193.07 (0.4%) | $194.41 | $189.93 | 567,300 | $9.02 B |
| 11/18/2024 | $191.47 | $194.43 (1.55%) | $195.47 | $191.47 | 480,600 | $9.08 B |
| 11/15/2024 | $190.78 | $192.15 (0.72%) | $193.00 | $189.95 | 515,700 | $8.98 B |
| 11/14/2024 | $193.51 | $190.78 (-1.41%) | $194.31 | $190.51 | 284,600 | $8.91 B |
| 11/13/2024 | $195.78 | $193.98 (-0.92%) | $197.43 | $193.49 | 365,100 | $9.06 B |
| 11/12/2024 | $198.25 | $195.58 (-1.35%) | $200.15 | $195.37 | 453,263 | $9.14 B |
| 11/11/2024 | $196.03 | $198.02 (1.02%) | $199.50 | $195.49 | 502,000 | $9.25 B |
| 11/08/2024 | $198.07 | $195.55 (-1.27%) | $199.35 | $194.58 | 645,597 | $9.14 B |
| 11/07/2024 | $202.94 | $198.03 (-2.42%) | $203.33 | $195.98 | 608,200 | $9.25 B |
| 11/06/2024 | $208.27 | $201.92 (-3.05%) | $208.27 | $200.17 | 640,800 | $9.43 B |
| 11/05/2024 | $205.99 | $203.50 (-1.21%) | $209.67 | $203.39 | 532,844 | $9.51 B |
| 11/04/2024 | $210.31 | $207.33 (-1.42%) | $212.16 | $206.25 | 773,708 | $9.69 B |
| 11/01/2024 | $201.94 | $211.21 (4.59%) | $212.77 | $201.94 | 1.06 M | $9.87 B |
| 10/31/2024 | $207.36 | $201.06 (-3.04%) | $215.13 | $195.51 | 1.49 M | $9.39 B |
| 10/30/2024 | $235.63 | $235.22 (-0.17%) | $238.39 | $234.77 | 439,100 | $10.99 B |
| 10/29/2024 | $236.14 | $236.44 (0.13%) | $239.13 | $235.30 | 244,200 | $11.05 B |
| 10/28/2024 | $235.39 | $236.63 (0.53%) | $238.00 | $233.20 | 245,800 | $11.06 B |
| 10/25/2024 | $235.03 | $233.63 (-0.6%) | $236.16 | $232.95 | 252,200 | $11.02 B |
| 10/24/2024 | $238.98 | $235.62 (-1.41%) | $239.46 | $235.55 | 241,600 | $11.11 B |
| 10/23/2024 | $236.68 | $237.82 (0.48%) | $237.95 | $234.85 | 233,200 | $11.21 B |
| 10/22/2024 | $236.29 | $236.71 (0.18%) | $237.30 | $234.17 | 222,600 | $11.16 B |
| 10/21/2024 | $239.31 | $236.42 (-1.21%) | $239.82 | $235.44 | 273,523 | $11.15 B |
| 10/18/2024 | $235.77 | $239.94 (1.77%) | $241.41 | $234.43 | 432,100 | $11.31 B |
| 10/17/2024 | $235.41 | $234.14 (-0.54%) | $236.32 | $233.71 | 303,800 | $11.04 B |
| 10/16/2024 | $237.21 | $235.12 (-0.88%) | $237.91 | $234.76 | 213,600 | $11.09 B |
| 10/15/2024 | $237.77 | $235.38 (-1.01%) | $240.27 | $235.03 | 278,346 | $11.10 B |
| 10/14/2024 | $236.20 | $237.34 (0.48%) | $239.09 | $234.29 | 255,428 | $11.19 B |
| 10/11/2024 | $235.96 | $236.03 (0.03%) | $239.28 | $235.52 | 213,900 | $11.13 B |
| 10/10/2024 | $233.30 | $234.62 (0.57%) | $236.98 | $233.30 | 320,121 | $11.06 B |
| 10/09/2024 | $234.95 | $234.41 (-0.23%) | $236.22 | $233.48 | 184,109 | $11.05 B |
| 10/08/2024 | $234.28 | $234.95 (0.29%) | $236.28 | $232.52 | 348,515 | $11.08 B |
| 10/07/2024 | $237.88 | $232.96 (-2.07%) | $238.18 | $232.45 | 360,800 | $10.98 B |
| 10/04/2024 | $240.77 | $239.18 (-0.66%) | $240.77 | $237.52 | 210,700 | $11.28 B |
| 10/03/2024 | $243.90 | $239.54 (-1.79%) | $243.90 | $239.29 | 266,000 | $11.29 B |
| 10/02/2024 | $243.16 | $243.93 (0.32%) | $245.32 | $243.02 | 213,928 | $11.50 B |
| 10/01/2024 | $247.11 | $245.13 (-0.8%) | $247.45 | $242.10 | 268,500 | $11.56 B |
| 09/30/2024 | $246.37 | $247.32 (0.39%) | $248.54 | $245.46 | 261,007 | $11.66 B |
| 09/27/2024 | $246.00 | $246.83 (0.34%) | $249.91 | $245.32 | 321,510 | $11.64 B |
| 09/26/2024 | $246.68 | $244.95 (-0.7%) | $247.80 | $243.46 | 418,700 | $11.55 B |
| 09/25/2024 | $246.59 | $245.02 (-0.64%) | $248.16 | $241.10 | 481,400 | $11.55 B |
| 09/24/2024 | $245.13 | $245.90 (0.31%) | $246.59 | $244.25 | 252,007 | $11.59 B |
| 09/23/2024 | $243.44 | $244.87 (0.59%) | $244.90 | $241.96 | 157,541 | $11.55 B |
| 09/20/2024 | $244.42 | $242.50 (-0.79%) | $244.42 | $241.05 | 629,600 | $11.43 B |
| 09/19/2024 | $243.66 | $245.68 (0.83%) | $246.64 | $242.74 | 299,600 | $11.58 B |
| 09/18/2024 | $240.31 | $241.53 (0.51%) | $244.66 | $239.78 | 260,600 | $11.39 B |
| 09/17/2024 | $246.10 | $241.44 (-1.89%) | $247.41 | $240.56 | 318,028 | $11.38 B |
| 09/16/2024 | $247.60 | $246.05 (-0.63%) | $248.68 | $245.36 | 289,700 | $11.60 B |
| 09/13/2024 | $242.68 | $246.05 (1.39%) | $246.85 | $242.03 | 290,600 | $11.60 B |
| 09/12/2024 | $244.09 | $242.73 (-0.56%) | $244.62 | $241.02 | 208,039 | $11.44 B |
| 09/11/2024 | $245.52 | $244.53 (-0.4%) | $245.52 | $240.09 | 232,800 | $11.53 B |
| 09/10/2024 | $245.33 | $246.80 (0.6%) | $247.50 | $244.21 | 275,932 | $11.64 B |
| 09/09/2024 | $244.98 | $245.04 (0.02%) | $248.14 | $244.53 | 327,900 | $11.55 B |
| 09/06/2024 | $243.82 | $244.53 (0.29%) | $247.99 | $241.79 | 331,100 | $11.53 B |
| 09/05/2024 | $244.90 | $243.15 (-0.71%) | $244.90 | $241.25 | 221,700 | $11.46 B |
| 09/04/2024 | $244.45 | $244.96 (0.21%) | $247.99 | $244.16 | 226,000 | $11.55 B |
| 09/03/2024 | $244.09 | $244.84 (0.31%) | $248.00 | $243.47 | 274,028 | $11.54 B |
| 08/30/2024 | $244.72 | $245.17 (0.18%) | $245.60 | $241.90 | 435,640 | $11.56 B |
| 08/29/2024 | $243.74 | $243.54 (-0.08%) | $245.09 | $240.61 | 196,100 | $11.48 B |
| 08/28/2024 | $242.59 | $241.92 (-0.28%) | $244.27 | $239.80 | 219,429 | $11.41 B |
| 08/27/2024 | $242.10 | $241.81 (-0.12%) | $242.68 | $239.47 | 279,525 | $11.40 B |
| 08/26/2024 | $243.04 | $241.76 (-0.53%) | $245.29 | $241.34 | 268,702 | $11.40 B |
| 08/23/2024 | $239.88 | $242.41 (1.05%) | $243.34 | $238.53 | 182,000 | $11.43 B |
| 08/22/2024 | $239.66 | $239.07 (-0.25%) | $241.72 | $238.44 | 253,744 | $11.27 B |
| 08/21/2024 | $238.71 | $238.27 (-0.18%) | $238.88 | $236.05 | 200,815 | $11.23 B |