Teleflex Incorporated (TFX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 138.26 | 139.72 | 133.63 | 134.98 | -2.82% | 752,300 |
| 2026-08-06 | 141.16 | 145.00 | 130.03 | 138.89 | +1.54% | 1,328,600 |
| 2026-08-05 | 140.16 | 141.32 | 136.78 | 136.78 | -2.38% | 645,200 |
| 2026-08-04 | 139.20 | 141.25 | 138.32 | 140.12 | +0.30% | 605,100 |
| 2026-08-03 | 138.25 | 144.19 | 138.25 | 139.70 | +2.19% | 1,009,700 |
| 2026-07-31 | 133.49 | 137.41 | 130.60 | 136.71 | +3.33% | 558,100 |
| 2026-07-30 | 133.81 | 135.38 | 130.87 | 132.30 | -1.75% | 374,400 |
| 2026-07-29 | 134.00 | 135.25 | 131.75 | 134.65 | +0.34% | 548,900 |
| 2026-07-28 | 132.84 | 135.64 | 132.84 | 134.20 | +2.40% | 360,400 |
| 2026-07-27 | 132.50 | 134.37 | 130.69 | 131.05 | -0.79% | 432,600 |
| 2026-07-24 | 131.24 | 133.94 | 130.70 | 132.10 | +0.72% | 514,500 |
| 2026-07-23 | 132.78 | 135.21 | 130.73 | 131.16 | -2.70% | 418,300 |
| 2026-07-22 | 135.32 | 136.01 | 133.94 | 134.80 | -0.16% | 344,000 |
| 2026-07-21 | 132.65 | 135.23 | 132.64 | 135.01 | +0.73% | 372,600 |
| 2026-07-20 | 134.05 | 135.23 | 132.22 | 134.03 | -0.43% | 294,700 |
| 2026-07-17 | 136.57 | 139.18 | 134.08 | 134.61 | -0.45% | 369,000 |
| 2026-07-16 | 133.27 | 139.00 | 133.05 | 135.22 | +2.63% | 585,400 |
| 2026-07-15 | 130.56 | 134.80 | 129.87 | 131.75 | +1.22% | 427,500 |
| 2026-07-14 | 135.01 | 135.01 | 128.02 | 130.16 | -4.57% | 365,200 |
| 2026-07-13 | 136.05 | 137.65 | 135.42 | 136.40 | +0.49% | 359,400 |
| 2026-07-10 | 135.57 | 137.09 | 134.32 | 135.73 | +1.26% | 529,500 |
| 2026-07-09 | 132.31 | 136.32 | 129.95 | 134.04 | +2.83% | 531,400 |
| 2026-07-08 | 132.34 | 132.34 | 129.60 | 130.35 | -2.39% | 267,300 |
| 2026-07-07 | 135.41 | 136.69 | 133.19 | 133.54 | -0.58% | 478,900 |
| 2026-07-06 | 134.76 | 135.28 | 132.37 | 134.32 | +0.25% | 435,000 |
| 2026-07-02 | 131.70 | 134.53 | 128.26 | 133.99 | +3.27% | 673,200 |
| 2026-07-01 | 127.75 | 130.94 | 127.75 | 129.75 | +2.36% | 427,200 |
| 2026-06-30 | 126.94 | 127.60 | 124.88 | 126.76 | -0.57% | 355,200 |
| 2026-06-29 | 129.13 | 129.13 | 126.50 | 127.49 | -1.83% | 399,000 |
| 2026-06-26 | 126.76 | 131.64 | 126.76 | 129.86 | +1.62% | 602,400 |
| 2026-06-25 | 127.15 | 129.93 | 125.99 | 127.79 | +1.01% | 310,300 |
| 2026-06-24 | 124.77 | 127.61 | 124.77 | 126.51 | +1.81% | 267,700 |
| 2026-06-23 | 121.21 | 124.70 | 121.21 | 124.26 | +2.13% | 407,200 |
| 2026-06-22 | 126.43 | 126.43 | 120.86 | 121.67 | -4.20% | 722,800 |
| 2026-06-18 | 125.50 | 127.30 | 124.29 | 127.00 | +1.63% | 557,400 |
| 2026-06-17 | 126.58 | 129.19 | 124.06 | 124.96 | -2.28% | 427,100 |
| 2026-06-16 | 130.00 | 130.08 | 126.55 | 127.87 | -1.71% | 426,400 |
| 2026-06-15 | 130.98 | 132.39 | 128.86 | 130.09 | -0.30% | 437,400 |
| 2026-06-12 | 128.82 | 132.24 | 127.61 | 130.48 | +0.90% | 391,300 |
| 2026-06-11 | 131.75 | 132.36 | 128.93 | 129.31 | -2.15% | 549,300 |
| 2026-06-10 | 134.67 | 136.59 | 132.04 | 132.15 | -2.65% | 517,000 |
| 2026-06-09 | 132.35 | 136.15 | 131.90 | 135.75 | +3.04% | 579,500 |
| 2026-06-08 | 132.61 | 133.40 | 131.67 | 131.74 | +1.46% | 413,300 |
| 2026-06-05 | 132.52 | 133.59 | 129.29 | 129.84 | -1.72% | 723,500 |
| 2026-06-04 | 130.71 | 132.57 | 129.85 | 132.11 | +2.76% | 481,200 |
| 2026-06-03 | 125.91 | 129.57 | 125.91 | 128.56 | +2.65% | 660,100 |
| 2026-06-02 | 126.81 | 128.62 | 124.49 | 125.24 | -1.83% | 652,400 |
| 2026-06-01 | 127.94 | 129.01 | 124.99 | 127.57 | -0.83% | 854,900 |
| 2026-05-29 | 129.13 | 130.12 | 127.90 | 128.64 | -0.79% | 549,500 |
| 2026-05-28 | 128.75 | 129.98 | 127.54 | 129.66 | -0.31% | 794,100 |
| 2026-05-27 | 132.77 | 133.14 | 129.01 | 130.06 | -1.39% | 637,100 |
| 2026-05-26 | 133.08 | 133.75 | 131.26 | 131.89 | -0.65% | 1,057,700 |
| 2026-05-22 | 131.63 | 134.83 | 131.63 | 132.75 | +0.64% | 648,600 |
| 2026-05-21 | 134.41 | 135.27 | 131.43 | 131.90 | -2.43% | 624,400 |
| 2026-05-20 | 132.64 | 135.69 | 131.90 | 135.18 | +1.84% | 641,700 |
| 2026-05-19 | 130.71 | 134.47 | 129.33 | 132.74 | +1.79% | 744,200 |
| 2026-05-18 | 130.05 | 135.00 | 130.05 | 130.41 | +0.54% | 796,800 |
| 2026-05-15 | 130.05 | 130.88 | 128.78 | 129.71 | -0.44% | 542,700 |
| 2026-05-14 | 131.35 | 132.60 | 129.71 | 130.28 | +0.18% | 557,700 |
| 2026-05-13 | 128.40 | 131.94 | 127.35 | 130.04 | +0.78% | 705,700 |
| 2026-05-12 | 129.68 | 130.98 | 127.33 | 129.03 | -0.53% | 771,100 |
| 2026-05-11 | 132.24 | 134.24 | 129.15 | 129.72 | -2.51% | 857,200 |
| 2026-05-08 | 134.33 | 135.69 | 130.90 | 133.06 | +1.05% | 947,200 |
| 2026-05-07 | 129.62 | 136.30 | 127.02 | 131.68 | +6.86% | 1,349,600 |
| 2026-05-06 | 121.54 | 123.85 | 120.14 | 123.23 | +2.10% | 964,100 |
| 2026-05-05 | 120.00 | 121.21 | 118.52 | 120.69 | +0.67% | 723,000 |
| 2026-05-04 | 121.77 | 122.39 | 118.98 | 119.89 | -1.54% | 601,300 |
| 2026-05-01 | 122.83 | 123.53 | 120.55 | 121.77 | -1.73% | 839,900 |
| 2026-04-30 | 132.46 | 132.81 | 123.40 | 123.91 | -7.04% | 1,148,900 |
| 2026-04-29 | 135.01 | 136.44 | 132.77 | 133.30 | -1.64% | 622,000 |
| 2026-04-28 | 133.99 | 135.91 | 133.08 | 135.52 | +0.33% | 795,400 |
| 2026-04-27 | 136.25 | 137.75 | 134.73 | 135.07 | -1.09% | 776,500 |
| 2026-04-24 | 136.88 | 138.09 | 134.02 | 136.56 | -0.07% | 1,041,300 |
| 2026-04-23 | 138.56 | 138.56 | 134.75 | 136.65 | -1.56% | 1,069,800 |
| 2026-04-22 | 136.00 | 139.67 | 133.70 | 138.81 | +11.27% | 3,419,900 |
| 2026-04-21 | 132.19 | 132.19 | 124.41 | 124.75 | -5.46% | 736,200 |
| 2026-04-20 | 130.12 | 133.60 | 129.27 | 131.95 | +0.28% | 1,004,800 |
| 2026-04-17 | 132.59 | 134.81 | 128.60 | 131.58 | +1.04% | 1,258,800 |
| 2026-04-16 | 125.67 | 130.72 | 123.14 | 130.22 | +3.07% | 1,549,500 |
| 2026-04-15 | 124.85 | 126.79 | 124.31 | 126.34 | +0.90% | 775,200 |
| 2026-04-14 | 123.29 | 126.16 | 122.93 | 125.21 | +1.65% | 823,900 |
| 2026-04-13 | 120.26 | 123.39 | 118.89 | 123.18 | +4.05% | 640,000 |
| 2026-04-10 | 120.86 | 121.29 | 118.06 | 118.39 | -1.56% | 475,800 |
| 2026-04-09 | 118.65 | 121.21 | 118.15 | 120.27 | +1.04% | 981,700 |
| 2026-04-08 | 117.62 | 119.62 | 117.51 | 119.03 | +3.05% | 691,700 |
| 2026-04-07 | 115.07 | 116.49 | 114.24 | 115.51 | +0.41% | 521,300 |
| 2026-04-06 | 117.44 | 118.44 | 114.38 | 115.04 | -2.35% | 451,400 |
| 2026-04-02 | 117.38 | 119.10 | 115.02 | 117.81 | -0.52% | 493,500 |
| 2026-04-01 | 119.38 | 120.53 | 118.29 | 118.42 | -0.99% | 596,800 |
| 2026-03-31 | 116.11 | 119.77 | 115.60 | 119.61 | +4.07% | 692,500 |
| 2026-03-30 | 116.02 | 116.55 | 113.69 | 114.93 | -1.11% | 797,300 |
| 2026-03-27 | 114.54 | 117.12 | 113.35 | 116.22 | +5.19% | 1,097,200 |
| 2026-03-26 | 107.91 | 110.83 | 107.55 | 110.49 | +2.14% | 845,000 |
| 2026-03-25 | 107.75 | 109.85 | 105.88 | 108.18 | +1.52% | 826,100 |
| 2026-03-24 | 104.48 | 107.92 | 103.08 | 106.56 | +0.67% | 967,500 |
| 2026-03-23 | 107.75 | 108.51 | 105.47 | 105.85 | +0.42% | 932,600 |
| 2026-03-20 | 107.72 | 107.72 | 105.15 | 105.41 | -1.53% | 1,032,000 |
| 2026-03-19 | 107.10 | 108.88 | 106.33 | 107.05 | -0.70% | 634,700 |
| 2026-03-18 | 106.91 | 110.19 | 105.98 | 107.81 | -1.09% | 701,400 |
| 2026-03-17 | 110.33 | 111.60 | 108.74 | 109.00 | -0.21% | 560,000 |
| 2026-03-16 | 108.08 | 109.87 | 107.79 | 109.23 | +1.78% | 843,900 |
| 2026-03-13 | 109.24 | 109.55 | 107.11 | 107.32 | -0.87% | 694,800 |
| 2026-03-12 | 108.88 | 111.27 | 107.64 | 108.26 | -3.12% | 700,400 |
| 2026-03-11 | 111.90 | 112.36 | 110.19 | 111.75 | -0.08% | 585,400 |
| 2026-03-10 | 114.04 | 114.34 | 109.61 | 111.84 | -1.56% | 657,500 |
| 2026-03-09 | 111.60 | 114.20 | 110.64 | 113.61 | +0.26% | 919,200 |
| 2026-03-06 | 116.43 | 116.43 | 113.13 | 113.31 | -3.62% | 876,400 |
| 2026-03-05 | 117.65 | 118.84 | 115.69 | 117.57 | -1.35% | 576,200 |
| 2026-03-04 | 122.87 | 123.00 | 119.00 | 119.18 | -2.46% | 884,600 |
| 2026-03-03 | 120.10 | 122.37 | 116.31 | 122.19 | -0.60% | 1,161,700 |
| 2026-03-02 | 119.77 | 122.95 | 117.46 | 122.93 | +0.71% | 769,800 |
| 2026-02-27 | 117.72 | 123.47 | 117.72 | 122.06 | +2.55% | 1,693,100 |
| 2026-02-26 | 108.54 | 123.66 | 108.00 | 119.02 | +6.37% | 2,349,800 |
| 2026-02-25 | 112.37 | 112.80 | 109.85 | 111.89 | -0.21% | 849,300 |
| 2026-02-24 | 112.91 | 114.38 | 111.64 | 112.12 | -0.81% | 951,700 |
| 2026-02-23 | 115.47 | 116.49 | 111.25 | 113.04 | -2.09% | 1,043,500 |
| 2026-02-20 | 111.23 | 117.00 | 110.64 | 115.45 | +3.26% | 1,305,400 |
| 2026-02-19 | 112.53 | 115.00 | 110.41 | 111.80 | -0.63% | 1,131,500 |
| 2026-02-18 | 105.74 | 112.94 | 105.51 | 112.51 | +6.28% | 1,103,000 |
| 2026-02-17 | 104.47 | 106.23 | 103.87 | 105.86 | +2.03% | 647,200 |
| 2026-02-13 | 105.07 | 106.43 | 103.70 | 103.75 | -0.76% | 676,100 |
| 2026-02-12 | 106.21 | 107.00 | 102.62 | 104.54 | -2.25% | 1,001,600 |
| 2026-02-11 | 105.09 | 107.73 | 104.02 | 106.95 | +1.03% | 780,900 |
| 2026-02-10 | 106.75 | 108.01 | 105.72 | 105.86 | -0.33% | 865,200 |
| 2026-02-09 | 107.82 | 108.92 | 104.03 | 106.21 | -2.04% | 741,400 |
| 2026-02-06 | 105.55 | 108.95 | 104.88 | 108.42 | +2.39% | 764,900 |
| 2026-02-05 | 106.40 | 107.16 | 104.71 | 105.89 | -0.10% | 809,200 |
| 2026-02-04 | 102.94 | 106.11 | 101.87 | 106.00 | +3.55% | 1,044,700 |
| 2026-02-03 | 102.56 | 104.26 | 101.65 | 102.37 | -0.96% | 1,675,700 |
| 2026-02-02 | 103.69 | 104.91 | 102.81 | 103.36 | -0.97% | 1,253,900 |
| 2026-01-30 | 105.17 | 106.98 | 103.52 | 104.37 | -1.05% | 1,313,200 |
| 2026-01-29 | 104.71 | 105.88 | 102.95 | 105.48 | +0.14% | 1,001,700 |
| 2026-01-28 | 105.76 | 106.66 | 103.52 | 105.33 | +0.77% | 1,297,700 |
| 2026-01-27 | 104.89 | 106.24 | 103.80 | 104.52 | +0.31% | 1,449,100 |
| 2026-01-26 | 103.03 | 105.42 | 103.01 | 104.20 | +0.77% | 741,600 |
| 2026-01-23 | 104.91 | 105.51 | 102.48 | 103.40 | -1.61% | 833,400 |
| 2026-01-22 | 103.86 | 107.06 | 103.23 | 105.09 | +2.07% | 864,100 |
| 2026-01-21 | 101.19 | 103.49 | 101.01 | 102.96 | +2.61% | 1,099,800 |
| 2026-01-20 | 101.53 | 102.04 | 100.18 | 100.34 | -2.58% | 904,500 |
| 2026-01-16 | 103.70 | 104.45 | 102.69 | 103.00 | -1.54% | 821,400 |
| 2026-01-15 | 102.73 | 106.53 | 102.68 | 104.61 | +1.51% | 968,600 |
| 2026-01-14 | 103.65 | 104.97 | 102.86 | 103.05 | -0.82% | 1,065,800 |
| 2026-01-13 | 108.56 | 109.19 | 103.84 | 103.90 | -4.29% | 1,129,900 |
| 2026-01-12 | 112.90 | 112.90 | 108.30 | 108.56 | -3.77% | 1,360,800 |
| 2026-01-09 | 110.06 | 113.27 | 108.54 | 112.81 | +2.55% | 1,343,800 |
| 2026-01-08 | 112.50 | 115.00 | 108.39 | 110.01 | -13.06% | 2,860,700 |
| 2026-01-07 | 125.45 | 127.18 | 124.65 | 126.53 | +1.37% | 657,300 |
| 2026-01-06 | 124.53 | 127.49 | 122.27 | 124.82 | +0.29% | 851,700 |
| 2026-01-05 | 121.64 | 125.18 | 121.64 | 124.46 | +1.68% | 566,800 |
| 2026-01-02 | 122.40 | 123.54 | 120.90 | 122.40 | +0.29% | 546,700 |
| 2025-12-31 | 121.01 | 122.25 | 120.31 | 122.04 | +0.35% | 400,300 |
| 2025-12-30 | 122.33 | 123.32 | 121.42 | 121.62 | -0.93% | 331,700 |
| 2025-12-29 | 123.18 | 123.55 | 122.04 | 122.76 | +0.00% | 389,200 |
| 2025-12-26 | 122.49 | 123.01 | 121.24 | 122.76 | +0.35% | 263,800 |
| 2025-12-24 | 122.75 | 122.92 | 120.77 | 122.33 | +0.03% | 170,600 |
| 2025-12-23 | 124.51 | 124.77 | 121.15 | 122.29 | -1.77% | 537,800 |
| 2025-12-22 | 121.90 | 126.13 | 121.81 | 124.49 | +2.13% | 824,300 |
| 2025-12-19 | 123.52 | 124.19 | 121.67 | 121.89 | -2.10% | 746,100 |
| 2025-12-18 | 125.00 | 126.95 | 122.84 | 124.50 | -0.48% | 771,800 |
| 2025-12-17 | 124.51 | 127.88 | 124.03 | 125.10 | +0.18% | 904,000 |
| 2025-12-16 | 126.89 | 127.44 | 123.66 | 124.87 | -1.46% | 616,600 |
| 2025-12-15 | 127.31 | 128.83 | 125.91 | 126.72 | -0.13% | 577,600 |
| 2025-12-12 | 127.43 | 127.97 | 125.72 | 126.88 | -0.29% | 664,900 |
| 2025-12-11 | 131.21 | 131.50 | 125.15 | 127.25 | -2.49% | 1,027,400 |
| 2025-12-10 | 130.75 | 131.43 | 124.79 | 130.50 | -0.57% | 1,290,300 |
| 2025-12-09 | 131.00 | 136.95 | 129.37 | 131.25 | +9.54% | 2,997,300 |
| 2025-12-08 | 120.15 | 120.53 | 118.70 | 119.82 | -0.56% | 494,200 |
| 2025-12-05 | 119.25 | 120.77 | 118.08 | 120.50 | +1.38% | 476,400 |
| 2025-12-04 | 119.13 | 119.53 | 117.42 | 118.86 | -0.22% | 383,900 |
| 2025-12-03 | 116.91 | 119.15 | 115.51 | 119.12 | +2.54% | 737,800 |
| 2025-12-02 | 114.94 | 117.89 | 113.62 | 116.17 | +1.54% | 762,200 |
| 2025-12-01 | 113.97 | 117.16 | 113.64 | 114.41 | -0.01% | 591,700 |
| 2025-11-28 | 114.79 | 116.01 | 112.50 | 114.42 | -0.75% | 251,100 |
| 2025-11-26 | 114.08 | 117.14 | 113.81 | 115.29 | +0.51% | 637,400 |
| 2025-11-25 | 112.16 | 115.78 | 112.11 | 114.70 | +2.97% | 625,000 |
| 2025-11-24 | 109.96 | 112.05 | 107.79 | 111.39 | +1.05% | 480,200 |
| 2025-11-21 | 105.23 | 110.79 | 104.86 | 110.23 | +5.34% | 491,100 |
| 2025-11-20 | 105.87 | 107.29 | 104.21 | 104.64 | -1.00% | 521,900 |
| 2025-11-19 | 107.64 | 108.55 | 104.46 | 105.70 | -1.65% | 515,500 |
| 2025-11-18 | 103.50 | 108.56 | 103.10 | 107.47 | +3.48% | 907,300 |
| 2025-11-17 | 106.76 | 106.76 | 103.73 | 103.86 | -2.93% | 685,400 |
| 2025-11-14 | 108.68 | 108.80 | 105.10 | 107.00 | -2.23% | 619,200 |
| 2025-11-13 | 110.34 | 112.61 | 108.87 | 109.44 | -1.84% | 507,400 |
| 2025-11-12 | 112.63 | 114.20 | 111.38 | 111.49 | -0.69% | 585,200 |
| 2025-11-11 | 108.99 | 112.85 | 108.00 | 112.26 | +3.97% | 792,800 |
| 2025-11-10 | 110.00 | 110.00 | 106.12 | 107.97 | -1.31% | 588,400 |
| 2025-11-07 | 108.29 | 110.96 | 107.95 | 109.40 | +0.82% | 896,800 |
| 2025-11-06 | 120.14 | 120.36 | 102.58 | 108.51 | -13.02% | 2,953,500 |
| 2025-11-05 | 123.67 | 126.00 | 122.57 | 124.75 | +0.27% | 749,200 |
| 2025-11-04 | 123.46 | 124.95 | 121.98 | 124.41 | +1.27% | 605,100 |
| 2025-11-03 | 123.75 | 124.10 | 120.02 | 122.85 | -1.30% | 565,800 |
| 2025-10-31 | 124.73 | 124.91 | 122.82 | 124.47 | -0.30% | 299,900 |
| 2025-10-30 | 127.22 | 128.18 | 124.16 | 124.84 | -2.56% | 402,600 |
| 2025-10-29 | 129.52 | 130.35 | 127.59 | 128.12 | -1.88% | 432,200 |
| 2025-10-28 | 131.62 | 132.64 | 129.89 | 130.58 | -1.49% | 478,400 |
| 2025-10-27 | 132.20 | 133.29 | 130.88 | 132.55 | +0.49% | 360,000 |
| 2025-10-24 | 133.21 | 134.02 | 131.75 | 131.91 | -0.33% | 289,500 |
| 2025-10-23 | 132.83 | 133.72 | 130.25 | 132.35 | -0.32% | 381,000 |
| 2025-10-22 | 132.59 | 135.96 | 132.00 | 132.78 | -0.21% | 402,600 |
| 2025-10-21 | 130.38 | 133.34 | 129.75 | 133.06 | +1.93% | 477,600 |
| 2025-10-20 | 128.49 | 131.29 | 128.49 | 130.54 | +1.88% | 384,400 |
| 2025-10-17 | 124.70 | 128.92 | 123.17 | 128.13 | +3.43% | 599,500 |
| 2025-10-16 | 122.12 | 124.50 | 121.25 | 123.88 | +1.98% | 310,100 |
| 2025-10-15 | 122.73 | 123.77 | 121.17 | 121.48 | -0.65% | 422,300 |
| 2025-10-14 | 118.58 | 123.06 | 118.45 | 122.28 | +1.82% | 353,200 |
| 2025-10-13 | 119.71 | 122.15 | 119.71 | 120.09 | +0.56% | 491,600 |
| 2025-10-10 | 125.09 | 125.85 | 118.97 | 119.42 | -4.23% | 628,000 |
| 2025-10-09 | 128.98 | 129.43 | 124.44 | 124.70 | -2.90% | 509,000 |
| 2025-10-08 | 127.60 | 129.07 | 126.49 | 128.43 | +1.21% | 318,100 |
| 2025-10-07 | 128.24 | 128.63 | 126.19 | 126.89 | -0.64% | 424,300 |
| 2025-10-06 | 131.54 | 131.54 | 127.32 | 127.71 | -2.44% | 415,200 |
| 2025-10-03 | 125.92 | 131.80 | 124.98 | 130.90 | +4.30% | 757,800 |
| 2025-10-02 | 123.34 | 126.15 | 122.78 | 125.50 | +1.28% | 545,800 |
| 2025-10-01 | 122.73 | 125.00 | 121.36 | 123.92 | +1.27% | 500,600 |
| 2025-09-30 | 121.06 | 122.45 | 119.44 | 122.36 | +1.42% | 523,600 |
| 2025-09-29 | 120.41 | 121.28 | 119.11 | 120.65 | +0.55% | 442,200 |
| 2025-09-26 | 117.50 | 121.22 | 117.50 | 119.99 | +2.56% | 933,200 |
| 2025-09-25 | 122.36 | 123.37 | 115.73 | 117.00 | -5.10% | 857,200 |
| 2025-09-24 | 121.51 | 123.96 | 121.51 | 123.29 | +0.97% | 406,300 |
| 2025-09-23 | 123.18 | 124.68 | 121.63 | 122.11 | -0.59% | 529,700 |
| 2025-09-22 | 121.82 | 123.31 | 120.87 | 122.84 | +0.17% | 667,100 |
| 2025-09-19 | 126.00 | 126.00 | 122.55 | 122.63 | -2.52% | 1,037,000 |
| 2025-09-18 | 126.32 | 126.81 | 125.13 | 125.80 | +0.14% | 529,200 |
| 2025-09-17 | 126.21 | 129.29 | 125.05 | 125.62 | -0.16% | 534,800 |
| 2025-09-16 | 126.00 | 127.42 | 125.24 | 125.82 | -0.06% | 407,400 |
| 2025-09-15 | 130.38 | 131.44 | 123.53 | 125.89 | -3.39% | 1,140,800 |
| 2025-09-12 | 132.08 | 132.81 | 130.16 | 130.31 | -1.65% | 713,000 |
| 2025-09-11 | 130.74 | 133.18 | 129.92 | 132.50 | +1.70% | 535,100 |
| 2025-09-10 | 129.58 | 130.41 | 128.32 | 130.29 | +0.05% | 858,800 |
| 2025-09-09 | 130.11 | 130.97 | 129.55 | 130.23 | +0.04% | 538,800 |
| 2025-09-08 | 130.34 | 130.96 | 128.66 | 130.18 | -0.40% | 794,800 |
| 2025-09-05 | 129.50 | 131.74 | 129.50 | 130.70 | +1.25% | 624,100 |
| 2025-09-04 | 126.25 | 129.28 | 125.26 | 129.09 | +2.41% | 640,300 |
| 2025-09-03 | 125.37 | 127.24 | 124.55 | 126.05 | -0.78% | 604,000 |
| 2025-09-02 | 125.44 | 127.16 | 123.80 | 127.04 | +0.50% | 774,100 |
| 2025-08-29 | 126.22 | 127.26 | 125.70 | 126.41 | +0.15% | 440,800 |
| 2025-08-28 | 128.95 | 129.53 | 125.39 | 126.22 | -2.53% | 436,400 |
| 2025-08-27 | 126.75 | 129.65 | 126.75 | 129.50 | +1.78% | 640,800 |
| 2025-08-26 | 127.01 | 128.76 | 126.96 | 127.24 | -0.24% | 477,900 |
| 2025-08-25 | 129.28 | 129.76 | 127.47 | 127.55 | -1.44% | 479,000 |
| 2025-08-22 | 125.80 | 129.68 | 125.80 | 129.42 | +3.86% | 444,400 |
| 2025-08-21 | 124.67 | 126.57 | 124.07 | 124.61 | -0.83% | 606,500 |
| 2025-08-20 | 123.86 | 126.91 | 123.86 | 125.65 | +1.09% | 762,800 |
| 2025-08-19 | 120.48 | 125.05 | 120.45 | 124.30 | +3.70% | 655,400 |
| 2025-08-18 | 120.99 | 122.21 | 119.86 | 119.86 | -0.68% | 550,800 |
| 2025-08-15 | 121.38 | 122.33 | 120.53 | 120.68 | -0.67% | 322,200 |
| 2025-08-14 | 121.28 | 122.08 | 120.80 | 121.50 | -1.16% | 430,000 |
| 2025-08-13 | 120.10 | 123.09 | 119.34 | 122.92 | +2.74% | 629,500 |
| 2025-08-12 | 116.81 | 121.05 | 116.10 | 119.64 | +3.18% | 485,900 |
| 2025-08-11 | 118.55 | 120.04 | 115.85 | 115.95 | -2.08% | 726,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+3.29%). Worst month: Feb (-5.23%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Teleflex Incorporated's (TFX) latest close?
134.98 on 2026-08-07, from the Closelook data lake's daily price record.
What is TFX's 52-week high and low?
145.00 high and 100.18 low over the trailing 52 weeks, as of 2026-08-07.
What is Teleflex Incorporated's strongest and weakest month historically?
Historically, TFX's strongest calendar month has been Jul (average +3.29%) and its weakest Feb (average -5.23%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.