5 DAY PERFORMANCE
+0.79%
1 MONTH PERFORMANCE
-0.85%
3 MONTH PERFORMANCE
-12.74%
6 MONTH PERFORMANCE
-33.75%
YEAR-TO-DATE PERFORMANCE
-32.35%
1 YEAR PERFORMANCE
-43.05%
Teleflex Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $122.16 | $120.30 (-1.52%) | $122.27 | $119.79 | 85.21 K | $5.51 B |
| 07/02/2025 | $122.33 | $121.59 (-0.6%) | $122.42 | $120.58 | 532.50 K | $5.57 B |
| 07/01/2025 | $118.77 | $121.83 (2.58%) | $123.97 | $118.09 | 735.54 K | $5.58 B |
| 06/30/2025 | $120.00 | $118.36 (-1.37%) | $120.00 | $117.41 | 1.03 M | $5.42 B |
| 06/27/2025 | $119.11 | $119.47 (0.3%) | $119.99 | $118.31 | 712.30 K | $5.47 B |
| 06/26/2025 | $119.48 | $119.58 (0.08%) | $120.38 | $118.95 | 303.60 K | $5.47 B |
| 06/25/2025 | $120.02 | $119.15 (-0.72%) | $120.32 | $118.68 | 431.64 K | $5.45 B |
| 06/24/2025 | $118.59 | $120.10 (1.27%) | $120.27 | $117.53 | 461.85 K | $5.50 B |
| 06/23/2025 | $117.94 | $118.06 (0.1%) | $118.85 | $115.94 | 447.53 K | $5.41 B |
| 06/20/2025 | $118.62 | $118.31 (-0.26%) | $119.00 | $116.60 | 1.26 M | $5.42 B |
| 06/18/2025 | $117.89 | $117.72 (-0.14%) | $118.62 | $117.04 | 556.01 K | $5.39 B |
| 06/17/2025 | $119.63 | $117.53 (-1.76%) | $120.89 | $117.24 | 496.92 K | $5.38 B |
| 06/16/2025 | $120.38 | $121.11 (0.61%) | $121.53 | $119.62 | 360.80 K | $5.54 B |
| 06/13/2025 | $120.42 | $119.93 (-0.41%) | $122.17 | $119.89 | 369.00 K | $5.49 B |
| 06/12/2025 | $120.72 | $122.10 (1.14%) | $122.35 | $120.72 | 348.60 K | $5.59 B |
| 06/11/2025 | $125.78 | $122.47 (-2.63%) | $125.99 | $121.41 | 465.40 K | $5.61 B |
| 06/10/2025 | $125.34 | $125.44 (0.08%) | $126.87 | $123.90 | 565.03 K | $5.74 B |
| 06/09/2025 | $123.62 | $123.27 (-0.28%) | $124.54 | $121.29 | 433.30 K | $5.64 B |
| 06/06/2025 | $122.76 | $122.80 (0.03%) | $123.75 | $122.10 | 361.94 K | $5.62 B |
| 06/05/2025 | $123.23 | $122.46 (-0.62%) | $124.01 | $121.71 | 501.84 K | $5.61 B |
| 06/04/2025 | $121.57 | $122.75 (0.97%) | $123.44 | $120.93 | 376.31 K | $5.62 B |
| 06/03/2025 | $119.13 | $121.44 (1.94%) | $122.18 | $118.70 | 514.74 K | $5.56 B |
| 06/02/2025 | $121.71 | $119.66 (-1.68%) | $122.17 | $119.20 | 538.40 K | $5.48 B |
| 05/30/2025 | $121.38 | $122.27 (0.73%) | $123.13 | $119.10 | 683.82 K | $5.60 B |
| 05/29/2025 | $122.27 | $122.53 (0.21%) | $122.91 | $120.95 | 392.50 K | $5.61 B |
| 05/28/2025 | $122.89 | $121.09 (-1.46%) | $123.33 | $121.01 | 284.82 K | $5.54 B |
| 05/27/2025 | $122.28 | $122.96 (0.56%) | $123.31 | $121.04 | 393.50 K | $5.63 B |
| 05/23/2025 | $119.08 | $120.78 (1.43%) | $121.54 | $119.08 | 504.90 K | $5.53 B |
| 05/22/2025 | $120.88 | $120.94 (0.05%) | $121.63 | $119.60 | 426.35 K | $5.54 B |
| 05/21/2025 | $125.98 | $121.97 (-3.18%) | $126.43 | $121.79 | 391.20 K | $5.58 B |
| 05/20/2025 | $127.48 | $126.86 (-0.49%) | $128.28 | $126.07 | 327.44 K | $5.81 B |
| 05/19/2025 | $127.44 | $128.13 (0.54%) | $128.38 | $126.20 | 393.12 K | $5.87 B |
| 05/16/2025 | $127.53 | $129.29 (1.38%) | $129.29 | $125.92 | 542.81 K | $5.92 B |
| 05/15/2025 | $124.82 | $126.49 (1.34%) | $126.66 | $123.76 | 449.00 K | $5.79 B |
| 05/14/2025 | $127.41 | $125.26 (-1.69%) | $127.80 | $124.97 | 447.20 K | $5.73 B |
| 05/13/2025 | $128.87 | $126.80 (-1.61%) | $128.87 | $126.33 | 415.40 K | $5.81 B |
| 05/12/2025 | $127.13 | $129.24 (1.66%) | $132.25 | $127.13 | 567.61 K | $5.92 B |
| 05/09/2025 | $126.59 | $125.11 (-1.17%) | $127.55 | $124.36 | 596.40 K | $5.73 B |
| 05/08/2025 | $123.13 | $126.18 (2.48%) | $127.41 | $122.89 | 634.61 K | $5.78 B |
| 05/07/2025 | $120.88 | $122.08 (0.99%) | $122.88 | $120.29 | 521.20 K | $5.59 B |
| 05/06/2025 | $122.72 | $120.57 (-1.75%) | $123.52 | $120.06 | 467.14 K | $5.52 B |
| 05/05/2025 | $126.40 | $122.90 (-2.77%) | $126.45 | $122.73 | 711.05 K | $5.63 B |
| 05/02/2025 | $128.55 | $126.41 (-1.66%) | $128.55 | $125.44 | 753.30 K | $5.79 B |
| 05/01/2025 | $132.93 | $125.87 (-5.31%) | $135.75 | $125.87 | 1.20 M | $5.76 B |
| 04/30/2025 | $138.15 | $137.05 (-0.8%) | $138.15 | $133.89 | 969.93 K | $6.27 B |
| 04/29/2025 | $135.40 | $138.22 (2.08%) | $138.93 | $134.29 | 815.91 K | $6.33 B |
| 04/28/2025 | $135.40 | $134.90 (-0.37%) | $136.60 | $134.26 | 864.80 K | $6.18 B |
| 04/25/2025 | $134.65 | $135.21 (0.42%) | $135.28 | $133.07 | 678.71 K | $6.19 B |
| 04/24/2025 | $133.66 | $135.66 (1.5%) | $135.66 | $133.28 | 691.80 K | $6.21 B |
| 04/23/2025 | $134.36 | $133.02 (-1%) | $137.33 | $132.54 | 688.34 K | $6.09 B |
| 04/22/2025 | $130.43 | $131.44 (0.77%) | $131.81 | $129.44 | 547.62 K | $6.02 B |
| 04/21/2025 | $128.58 | $129.15 (0.44%) | $129.81 | $126.28 | 1.03 M | $5.91 B |
| 04/17/2025 | $127.55 | $129.48 (1.51%) | $130.01 | $127.55 | 476.22 K | $5.93 B |
| 04/16/2025 | $128.41 | $128.21 (-0.16%) | $129.36 | $126.36 | 556.21 K | $5.87 B |
| 04/15/2025 | $131.36 | $128.51 (-2.17%) | $132.17 | $128.20 | 475.44 K | $5.88 B |
| 04/14/2025 | $131.43 | $132.09 (0.5%) | $132.51 | $129.79 | 765.40 K | $6.05 B |
| 04/11/2025 | $129.10 | $129.89 (0.61%) | $130.52 | $125.53 | 642.25 K | $5.95 B |
| 04/10/2025 | $133.54 | $129.07 (-3.35%) | $133.54 | $126.05 | 1.20 M | $5.91 B |
| 04/09/2025 | $125.00 | $135.16 (8.13%) | $135.49 | $124.66 | 1.27 M | $6.19 B |
| 04/08/2025 | $133.75 | $127.14 (-4.94%) | $133.75 | $125.92 | 1.74 M | $5.82 B |
| 04/07/2025 | $129.37 | $130.69 (1.02%) | $135.65 | $127.18 | 1.48 M | $5.98 B |
| 04/04/2025 | $136.61 | $131.93 (-3.43%) | $136.61 | $130.30 | 1.75 M | $6.04 B |
| 04/03/2025 | $139.86 | $137.99 (-1.34%) | $141.64 | $137.56 | 1.21 M | $6.32 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.
