NYSE:TFX | Historical Stock Price | TELEFLEX INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.18$4.29$15.60$56.70$206.08$749.011980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$2.46$2.4675,600——
1980-12-30$2.38$2.3822,500——
1980-12-29$2.42$2.4237,800——
1980-12-26$2.44$2.4415,300——
1980-12-24$2.53$2.5315,300——
1980-12-23$2.58$2.5851,300——
1980-12-22$2.61$2.616,300——
1980-12-19$2.64$2.6427,900——
1980-12-18$2.64$2.6439,600——
1980-12-17$2.56$2.5628,800——
1980-12-16$2.47$2.4722,500——
1980-12-15$2.42$2.4210,800——
1980-12-12$2.40$2.4055,800——
1980-12-11$2.29$2.2970,200——
1980-12-10$2.45$2.4548,600——
1980-12-09$2.47$2.47147,600——
1980-12-08$2.66$2.6664,800——
1980-12-05$2.76$2.7623,400——
1980-12-04$2.81$2.819,000——
1980-12-03$2.81$2.8119,800——
1980-12-02$2.78$2.7837,800——
1980-12-01$2.78$2.7836,000——
1980-11-28$2.74$2.7428,800——
1980-11-26$2.70$2.7041,400——
1980-11-25$2.63$2.6339,600——
1980-11-24$2.65$2.6537,800——
1980-11-21$2.60$2.605,400——
1980-11-20$2.59$2.5921,600——
1980-11-19$2.60$2.6088,200——
1980-11-18$2.63$2.63126,000——
1980-11-17$2.48$2.4821,600——
1980-11-14$2.46$2.4630,600——
1980-11-13$2.44$2.4436,000——
1980-11-12$2.46$2.467,200——
1980-11-11$2.48$2.4830,600——
1980-11-10$2.39$2.3910,800——
1980-11-07$2.39$2.3937,800——
1980-11-06$2.40$2.4086,400——
1980-11-05$2.47$2.47102,600——
1980-11-03$2.46$2.4616,200——
1980-10-31$2.44$2.4445,000——
1980-10-30$2.42$2.4236,000——
1980-10-29$2.40$2.4027,000——
1980-10-28$2.39$2.3979,200——
1980-10-27$2.45$2.45104,400——
1980-10-24$2.37$2.3743,200——
1980-10-23$2.33$2.33192,600——
1980-10-22$2.33$2.3391,800——
1980-10-21$2.37$2.3759,400——
1980-10-20$2.33$2.3345,000——
1980-10-17$2.29$2.2975,600——
1980-10-16$2.31$2.31183,600——
1980-10-15$2.28$2.2897,200——
1980-10-14$2.22$2.2250,400——
1980-10-13$2.23$2.2346,800——
1980-10-10$2.22$2.2232,400——
1980-10-09$2.24$2.2434,200——
1980-10-08$2.27$2.2748,600——
1980-10-07$2.30$2.3095,400——
1980-10-06$2.27$2.2779,200——
1980-10-03$2.22$2.2228,800——
1980-10-02$2.26$2.2655,800——
1980-10-01$2.19$2.1952,200——
1980-09-30$2.17$2.17165,600——
1980-09-29$2.03$2.0377,400——
1980-09-26$2.10$2.1064,800——
1980-09-25$2.19$2.19127,800——
1980-09-24$2.17$2.17102,600——
1980-09-23$2.31$2.3173,800——
1980-09-22$2.38$2.38102,600——
1980-09-19$2.38$2.38153,000——
1980-09-18$2.38$2.38315,000——
1980-09-17$2.42$2.42306,000——
1980-09-16$2.22$2.22257,400——
1980-09-15$2.07$2.0736,000——
1980-09-12$2.06$2.06174,600——
1980-09-11$1.96$1.9682,800——
1980-09-10$1.94$1.9425,200——
1980-09-09$1.91$1.9146,800——
1980-09-08$1.89$1.8975,600——
1980-09-05$1.91$1.91120,600——
1980-09-04$1.91$1.9172,000——
1980-09-03$1.93$1.9341,400——
1980-09-02$1.90$1.9048,600——
1980-08-29$1.91$1.9193,600——
1980-08-28$1.90$1.9073,800——
1980-08-27$1.94$1.9450,400——
1980-08-26$1.94$1.9470,200——
1980-08-25$1.97$1.9775,600——
1980-08-22$1.99$1.99145,800——
1980-08-21$1.91$1.9188,200——
1980-08-20$1.81$1.8157,600——
1980-08-19$1.79$1.7959,400——
1980-08-18$1.83$1.83100,800——
1980-08-15$1.86$1.8684,600——
1980-08-14$1.90$1.9082,800——
1980-08-13$1.91$1.91109,800——
1980-08-12$1.91$1.9182,800——
1980-08-11$1.97$1.97127,800——
1980-08-08$1.94$1.94124,200——
1980-08-07$1.90$1.90117,000——
1980-08-06$1.83$1.8363,000——
1980-08-05$1.80$1.8064,800——
1980-08-04$1.83$1.8391,800——
1980-08-01$1.88$1.8897,200——
1980-07-31$1.84$1.84189,000——
1980-07-30$1.89$1.89329,400——
1980-07-29$1.78$1.78244,800——
1980-07-28$1.67$1.6746,800——
1980-07-25$1.67$1.6764,800——
1980-07-24$1.68$1.6868,400——
1980-07-23$1.67$1.67104,400——
1980-07-22$1.65$1.65156,600——
1980-07-21$1.64$1.64163,800——
1980-07-18$1.59$1.59235,800——
1980-07-17$1.63$1.63145,800——
1980-07-16$1.61$1.61291,600——
1980-07-15$1.58$1.58253,800——
1980-07-14$1.49$1.49214,200——
1980-07-11$1.37$1.37181,800——
1980-07-10$1.36$1.3661,200——
1980-07-09$1.39$1.3941,400——
1980-07-08$1.40$1.4046,800——
1980-07-07$1.41$1.4143,200——
1980-07-03$1.40$1.4028,800——
1980-07-02$1.36$1.3659,400——
1980-07-01$1.38$1.383,600——
1980-06-30$1.37$1.3732,400——
1980-06-27$1.38$1.3832,400——
1980-06-26$1.35$1.3521,600——
1980-06-25$1.38$1.3846,800——
1980-06-24$1.35$1.3519,800——
1980-06-23$1.35$1.3519,800——
1980-06-20$1.35$1.3527,000——
1980-06-19$1.38$1.3828,800——
1980-06-18$1.38$1.3834,200——
1980-06-17$1.40$1.4032,400——
1980-06-16$1.43$1.4334,200——
1980-06-13$1.42$1.4250,400——
1980-06-12$1.41$1.4128,800——
1980-06-11$1.41$1.4134,200——
1980-06-10$1.40$1.40117,000——
1980-06-09$1.40$1.4050,400——
1980-06-06$1.42$1.4261,200——
1980-06-05$1.40$1.4025,200——
1980-06-04$1.39$1.3934,200——
1980-06-03$1.37$1.3772,000——
1980-06-02$1.38$1.3881,000——
1980-05-30$1.42$1.4293,600——
1980-05-29$1.43$1.43120,600——
1980-05-28$1.46$1.46108,000——
1980-05-27$1.36$1.36120,600——
1980-05-23$1.28$1.2855,800——
1980-05-22$1.28$1.2899,000——
1980-05-21$1.23$1.2341,400——
1980-05-20$1.22$1.2250,400——
1980-05-19$1.20$1.20543,600——
1980-05-16$1.24$1.2428,800——
1980-05-15$1.24$1.2434,200——
1980-05-14$1.26$1.2693,600——
1980-05-13$1.24$1.2425,200——
1980-05-12$1.22$1.2223,400——
1980-05-09$1.24$1.247,200——
1980-05-08$1.24$1.2418,000——
1980-05-07$1.28$1.2836,000——
1980-05-06$1.28$1.2823,400——
1980-05-05$1.30$1.3025,200——
1980-05-02$1.33$1.3316,200——
1980-05-01$1.34$1.3416,200——
1980-04-30$1.36$1.3659,400——
1980-04-29$1.35$1.3548,600——
1980-04-28$1.31$1.3157,600——
1980-04-25$1.28$1.2863,000——
1980-04-24$1.31$1.3170,200——
1980-04-23$1.25$1.2552,200——
1980-04-22$1.28$1.28108,000——
1980-04-21$1.17$1.1739,600——
1980-04-18$1.24$1.245,400——
1980-04-17$1.26$1.2632,400——
1980-04-16$1.30$1.3059,400——
1980-04-15$1.32$1.3234,200——
1980-04-14$1.33$1.3366,600——
1980-04-11$1.35$1.3541,400——
1980-04-10$1.38$1.387,200——
1980-04-09$1.38$1.3830,600——
1980-04-08$1.36$1.3627,000——
1980-04-07$1.32$1.3241,400——
1980-04-03$1.40$1.4073,800——
1980-04-02$1.42$1.4255,800——
1980-04-01$1.40$1.4043,200——
1980-03-31$1.37$1.37120,600——
1980-03-28$1.23$1.2359,400——
1980-03-27$1.11$1.11279,000——
1980-03-26$1.15$1.15266,400——
1980-03-25$1.17$1.17318,600——
1980-03-24$1.22$1.22160,200——
1980-03-21$1.28$1.28264,600——
1980-03-20$1.53$1.5312,600——
1980-03-19$1.53$1.5310,800——
1980-03-18$1.53$1.53106,200——
1980-03-17$1.53$1.5366,600——