5 DAY PERFORMANCE
+2.58%
1 MONTH PERFORMANCE
-0.57%
3 MONTH PERFORMANCE
-23.90%
6 MONTH PERFORMANCE
-18.52%
YEAR-TO-DATE PERFORMANCE
+0.64%
1 YEAR PERFORMANCE
-28.11%
Teleflex Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $179.40 | $179.17 (-0.13%) | $181.15 | $178.50 | 422,919 | $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 |
| 12/11/2024 | $186.82 | $183.62 (-1.71%) | $187.35 | $182.80 | 363,682 | $8.58 B |
| 12/10/2024 | $187.11 | $186.52 (-0.32%) | $188.78 | $183.90 | 326,717 | $8.71 B |
| 12/09/2024 | $184.19 | $187.04 (1.55%) | $188.87 | $184.19 | 397,336 | $8.74 B |
| 12/06/2024 | $187.49 | $184.65 (-1.51%) | $188.60 | $184.23 | 270,600 | $8.63 B |
| 12/05/2024 | $186.79 | $186.47 (-0.17%) | $188.78 | $186.08 | 494,744 | $8.71 B |
| 12/04/2024 | $188.19 | $187.33 (-0.46%) | $189.61 | $185.53 | 525,123 | $8.75 B |
| 12/03/2024 | $193.63 | $188.13 (-2.84%) | $195.24 | $185.27 | 518,700 | $8.79 B |
| 12/02/2024 | $191.70 | $194.31 (1.36%) | $194.95 | $190.00 | 514,900 | $9.08 B |
| 11/29/2024 | $191.06 | $192.85 (0.94%) | $193.42 | $191.05 | 400,527 | $9.01 B |
| 11/27/2024 | $192.66 | $192.00 (-0.34%) | $193.95 | $191.40 | 278,612 | $8.97 B |
| 11/26/2024 | $195.36 | $191.01 (-2.23%) | $195.36 | $188.95 | 439,411 | $8.92 B |
| 11/25/2024 | $193.81 | $194.64 (0.43%) | $195.42 | $192.65 | 873,400 | $9.09 B |
| 11/22/2024 | $191.42 | $191.71 (0.15%) | $193.49 | $190.46 | 309,439 | $8.96 B |
| 11/21/2024 | $188.21 | $190.64 (1.29%) | $191.23 | $187.47 | 360,672 | $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 |