5 DAY PERFORMANCE
-3.67%
1 MONTH PERFORMANCE
-7.16%
3 MONTH PERFORMANCE
-27.74%
6 MONTH PERFORMANCE
-38.33%
YEAR-TO-DATE PERFORMANCE
-26.82%
1 YEAR PERFORMANCE
-38.43%
Teleflex Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $132.93 | $130.15 (-2.09%) | $135.75 | $129.14 | 232,423 | |
| 04/30/2025 | $138.15 | $137.05 (-0.8%) | $138.15 | $133.89 | 969,831 | $6.35 B |
| 04/29/2025 | $135.40 | $138.22 (2.08%) | $138.93 | $134.29 | 815,913 | $6.40 B |
| 04/28/2025 | $135.40 | $134.90 (-0.37%) | $136.60 | $134.26 | 864,800 | $6.25 B |
| 04/25/2025 | $134.65 | $135.21 (0.42%) | $135.28 | $133.07 | 678,712 | $6.26 B |
| 04/24/2025 | $133.66 | $135.66 (1.5%) | $135.66 | $133.28 | 691,800 | $6.28 B |
| 04/23/2025 | $134.36 | $133.02 (-1%) | $137.33 | $132.54 | 688,339 | $6.16 B |
| 04/22/2025 | $130.43 | $131.44 (0.77%) | $131.81 | $129.44 | 547,617 | $6.09 B |
| 04/21/2025 | $128.58 | $129.15 (0.44%) | $129.81 | $126.28 | 1.03 M | $5.98 B |
| 04/17/2025 | $127.55 | $129.48 (1.51%) | $130.01 | $127.55 | 476,220 | $6.00 B |
| 04/16/2025 | $128.41 | $128.21 (-0.16%) | $129.36 | $126.36 | 556,213 | $5.94 B |
| 04/15/2025 | $131.36 | $128.51 (-2.17%) | $132.17 | $128.20 | 475,443 | $5.95 B |
| 04/14/2025 | $131.43 | $132.09 (0.5%) | $132.51 | $129.79 | 765,400 | $6.12 B |
| 04/11/2025 | $129.10 | $129.89 (0.61%) | $130.52 | $125.53 | 642,250 | $6.02 B |
| 04/10/2025 | $133.54 | $129.07 (-3.35%) | $133.54 | $126.05 | 1.20 M | $5.98 B |
| 04/09/2025 | $125.00 | $135.16 (8.13%) | $135.49 | $124.66 | 1.27 M | $6.26 B |
| 04/08/2025 | $133.75 | $127.14 (-4.94%) | $133.75 | $125.92 | 1.74 M | $5.89 B |
| 04/07/2025 | $129.37 | $130.69 (1.02%) | $135.65 | $127.18 | 1.48 M | $6.05 B |
| 04/04/2025 | $136.61 | $131.93 (-3.43%) | $136.61 | $130.30 | 1.75 M | $6.11 B |
| 04/03/2025 | $139.86 | $137.99 (-1.34%) | $141.64 | $137.56 | 1.21 M | $6.39 B |
| 04/02/2025 | $139.47 | $141.38 (1.37%) | $141.91 | $139.47 | 616,502 | $6.55 B |
| 04/01/2025 | $139.08 | $140.30 (0.88%) | $141.10 | $138.14 | 933,600 | $6.50 B |
| 03/31/2025 | $136.98 | $138.19 (0.88%) | $139.04 | $135.20 | 1.11 M | $6.40 B |
| 03/28/2025 | $138.97 | $137.80 (-0.84%) | $140.12 | $137.17 | 776,418 | $6.38 B |
| 03/27/2025 | $139.84 | $139.37 (-0.34%) | $140.98 | $138.82 | 839,000 | $6.46 B |
| 03/26/2025 | $139.11 | $140.23 (0.81%) | $140.53 | $137.79 | 747,541 | $6.50 B |
| 03/25/2025 | $141.38 | $139.25 (-1.51%) | $142.96 | $138.79 | 1.15 M | $6.45 B |
| 03/24/2025 | $142.60 | $141.53 (-0.75%) | $143.32 | $140.83 | 1.28 M | $6.56 B |
| 03/21/2025 | $138.50 | $141.56 (2.21%) | $141.97 | $138.16 | 12.05 M | $6.56 B |
| 03/20/2025 | $139.15 | $139.43 (0.2%) | $140.06 | $137.60 | 844,000 | $6.46 B |
| 03/19/2025 | $139.60 | $139.23 (-0.27%) | $141.32 | $138.04 | 1.17 M | $6.45 B |
| 03/18/2025 | $139.57 | $139.96 (0.28%) | $141.82 | $138.93 | 796,823 | $6.48 B |
| 03/17/2025 | $137.62 | $139.75 (1.55%) | $139.75 | $136.72 | 960,200 | $6.47 B |
| 03/14/2025 | $138.60 | $137.71 (-0.64%) | $138.66 | $136.24 | 900,213 | $6.38 B |
| 03/13/2025 | $135.45 | $136.28 (0.61%) | $138.27 | $134.37 | 1.02 M | $6.31 B |
| 03/12/2025 | $138.55 | $135.52 (-2.19%) | $139.02 | $134.68 | 1.03 M | $6.28 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 |
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.
