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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$51.94$67.28101,700——
2004-12-30$51.95$67.29108,800——
2004-12-29$51.66$66.91130,300——
2004-12-28$51.87$67.19195,800——
2004-12-27$51.63$66.88222,700——
2004-12-23$51.89$67.21446,400——
2004-12-22$51.82$67.12123,800——
2004-12-21$51.61$66.85118,000——
2004-12-20$51.22$66.34237,400——
2004-12-17$51.06$66.14466,000——
2004-12-16$51.38$66.55264,600——
2004-12-15$52.10$67.48231,000——
2004-12-14$52.14$67.54185,600——
2004-12-13$51.30$66.45211,100——
2004-12-10$50.96$66.01196,600——
2004-12-09$51.11$66.20163,700——
2004-12-08$51.00$66.06263,600——
2004-12-07$50.74$65.72270,900——
2004-12-06$50.88$65.90172,200——
2004-12-03$50.89$65.92137,700——
2004-12-02$51.15$66.25194,500——
2004-12-01$51.33$66.49168,800——
2004-11-30$50.50$65.41342,000——
2004-11-29$50.65$65.61285,700——
2004-11-26$50.09$64.8878,000——
2004-11-24$50.15$64.96254,200——
2004-11-23$49.98$64.74294,000——
2004-11-22$49.70$64.38195,800——
2004-11-19$49.40$63.70330,400——
2004-11-18$49.00$63.19148,300——
2004-11-17$48.94$63.11185,800——
2004-11-16$48.77$62.89213,400——
2004-11-15$49.60$63.96238,200——
2004-11-12$49.54$63.88206,700——
2004-11-11$49.69$64.08830,000——
2004-11-10$47.10$60.74144,000——
2004-11-09$47.04$60.66223,300——
2004-11-08$47.00$60.61187,600——
2004-11-05$48.05$61.96404,300——
2004-11-04$46.99$60.59265,400——
2004-11-03$46.12$59.47233,300——
2004-11-02$45.00$58.03232,000——
2004-11-01$44.48$57.36219,300——
2004-10-29$43.79$56.47211,400——
2004-10-28$44.09$56.85288,000——
2004-10-27$44.68$57.62175,200——
2004-10-26$43.44$56.02252,300——
2004-10-25$43.30$55.84258,300——
2004-10-22$43.83$56.52239,900——
2004-10-21$44.15$56.93340,400——
2004-10-20$43.66$56.30199,500——
2004-10-19$43.30$55.84102,500——
2004-10-18$43.23$55.75125,800——
2004-10-15$43.35$55.90137,900——
2004-10-14$43.50$56.0994,400——
2004-10-13$43.52$56.12243,200——
2004-10-12$44.16$56.95112,400——
2004-10-11$43.94$56.66108,100——
2004-10-08$43.90$56.61154,800——
2004-10-07$44.10$56.87112,400——
2004-10-06$44.69$57.63247,700——
2004-10-05$43.65$56.29230,100——
2004-10-04$43.79$56.47164,700——
2004-10-01$43.70$56.35196,100——
2004-09-30$42.50$54.80234,400——
2004-09-29$42.87$55.28233,000——
2004-09-28$42.55$54.87359,500——
2004-09-27$41.25$53.19276,200——
2004-09-24$41.25$53.19293,800——
2004-09-23$40.72$52.51396,100——
2004-09-22$40.97$52.83273,900——
2004-09-21$41.67$53.73325,400——
2004-09-20$41.59$53.631,099,800——
2004-09-17$46.39$59.82216,700——
2004-09-16$45.25$58.35117,800——
2004-09-15$44.75$57.71157,200——
2004-09-14$45.02$58.05107,800——
2004-09-13$44.95$57.9675,900——
2004-09-10$44.65$57.5881,100——
2004-09-09$44.71$57.65145,300——
2004-09-08$44.26$57.07117,800——
2004-09-07$43.80$56.48169,800——
2004-09-03$43.71$56.3668,100——
2004-09-02$44.27$57.0978,200——
2004-09-01$43.83$56.5281,900——
2004-08-31$43.73$56.3985,600——
2004-08-30$43.05$55.5184,500——
2004-08-27$43.95$56.6767,300——
2004-08-26$43.44$56.0282,100——
2004-08-25$43.65$56.2999,800——
2004-08-24$43.31$55.8576,900——
2004-08-23$43.04$55.50100,300——
2004-08-20$43.25$55.49255,800——
2004-08-19$42.99$55.15120,800——
2004-08-18$44.09$56.5785,900——
2004-08-17$43.37$55.64107,400——
2004-08-16$43.39$55.6775,400——
2004-08-13$42.78$54.8874,800——
2004-08-12$42.82$54.9493,600——
2004-08-11$43.07$55.26178,600——
2004-08-10$44.10$56.58156,300——
2004-08-09$42.51$54.54126,500——
2004-08-06$42.43$54.44197,800——
2004-08-05$43.15$55.36219,300——
2004-08-04$43.88$56.30156,200——
2004-08-03$43.98$56.42150,400——
2004-08-02$44.74$57.40108,700——
2004-07-30$44.45$57.03151,300——
2004-07-29$44.43$57.00133,600——
2004-07-28$43.65$56.00106,700——
2004-07-27$43.82$56.22141,600——
2004-07-26$43.08$55.27195,900——
2004-07-23$43.25$55.49205,600——
2004-07-22$43.55$55.87220,000——
2004-07-21$43.86$56.27253,800——
2004-07-20$44.41$56.98131,800——
2004-07-19$44.02$56.48155,400——
2004-07-16$44.25$56.77171,200——
2004-07-15$44.07$56.54335,200——
2004-07-14$43.35$55.62141,100——
2004-07-13$43.30$55.55165,800——
2004-07-12$43.61$55.95164,400——
2004-07-09$43.63$55.98173,400——
2004-07-08$43.35$55.62613,400——
2004-07-07$43.60$55.941,255,200——
2004-07-06$48.04$61.6383,600——
2004-07-02$49.41$63.3968,000——
2004-07-01$49.46$63.4681,600——
2004-06-30$50.15$64.3487,500——
2004-06-29$49.60$63.6382,700——
2004-06-28$48.65$62.4274,900——
2004-06-25$48.85$62.67137,600——
2004-06-24$48.58$62.33103,600——
2004-06-23$49.22$63.15105,500——
2004-06-22$48.15$61.77121,500——
2004-06-21$47.83$61.3652,300——
2004-06-18$48.08$61.6864,000——
2004-06-17$47.76$61.2781,200——
2004-06-16$48.05$61.6563,200——
2004-06-15$47.85$61.39100,800——
2004-06-14$47.54$60.9993,600——
2004-06-10$48.12$61.74127,000——
2004-06-09$47.25$60.62124,200——
2004-06-08$47.60$61.07108,100——
2004-06-07$47.66$61.15123,000——
2004-06-04$46.58$59.7660,500——
2004-06-03$45.89$58.8783,800——
2004-06-02$46.80$60.04101,800——
2004-06-01$46.91$60.18101,800——
2004-05-28$46.47$59.6298,300——
2004-05-27$46.86$60.12170,600——
2004-05-26$46.30$59.40133,200——
2004-05-25$46.25$59.34159,200——
2004-05-24$45.84$58.8198,100——
2004-05-21$45.48$58.35162,900——
2004-05-20$45.54$58.14261,400——
2004-05-19$45.31$57.85267,300——
2004-05-18$45.05$57.52172,300——
2004-05-17$44.34$56.61127,300——
2004-05-14$45.00$57.45107,700——
2004-05-13$45.20$57.71136,700——
2004-05-12$45.27$57.80152,700——
2004-05-11$45.12$57.61159,800——
2004-05-10$44.45$56.75209,100——
2004-05-07$45.50$58.09153,600——
2004-05-06$45.90$58.60155,700——
2004-05-05$46.89$59.87127,700——
2004-05-04$46.58$59.47137,400——
2004-05-03$46.97$59.97360,100——
2004-04-30$45.65$58.28630,400——
2004-04-29$45.94$58.65378,400——
2004-04-28$47.95$61.22202,200——
2004-04-27$49.49$63.19103,100——
2004-04-26$49.40$63.07215,300——
2004-04-23$49.74$63.51202,500——
2004-04-22$50.23$64.13139,800——
2004-04-21$49.23$62.8598,900——
2004-04-20$49.15$62.75207,900——
2004-04-19$48.81$62.3263,800——
2004-04-16$48.81$62.3298,800——
2004-04-15$48.57$62.01216,900——
2004-04-14$48.37$61.76144,200——
2004-04-13$47.86$61.11234,400——
2004-04-12$49.96$63.7962,000——
2004-04-08$49.80$63.5875,400——
2004-04-07$50.43$64.3983,700——
2004-04-06$50.40$64.35204,000——
2004-04-05$50.92$65.0163,900——
2004-04-02$50.30$64.2280,600——
2004-04-01$49.57$63.29103,300——
2004-03-31$49.23$62.85132,600——
2004-03-30$49.42$63.10183,800——
2004-03-29$49.69$63.44197,800——
2004-03-26$49.07$62.65129,300——
2004-03-25$48.35$61.73192,000——
2004-03-24$47.74$60.95227,500——
2004-03-23$47.80$61.03135,700——
2004-03-22$47.68$60.88129,400——
2004-03-19$49.01$62.57112,900——
2004-03-18$49.20$62.82107,900——
2004-03-17$49.22$62.84128,600——
2004-03-16$49.00$62.56103,100——
2004-03-15$48.57$62.01142,500——
2004-03-12$49.10$62.69222,700——
2004-03-11$48.95$62.50257,200——
2004-03-10$49.44$63.12192,700——
2004-03-09$50.06$63.9195,300——
2004-03-08$50.62$64.63147,700——
2004-03-05$51.74$66.0686,400——
2004-03-04$51.27$65.4682,000——
2004-03-03$51.08$65.22186,700——
2004-03-02$52.11$66.53148,600——
2004-03-01$51.51$65.77223,200——
2004-02-27$51.57$65.84141,500——
2004-02-26$52.13$66.56172,500——
2004-02-25$51.57$65.84121,000——
2004-02-24$51.79$66.12215,500——
2004-02-23$51.39$65.61138,200——
2004-02-20$51.72$65.78174,800——
2004-02-19$52.49$66.76218,800——
2004-02-18$53.55$68.11158,100——
2004-02-17$54.82$69.72362,400——
2004-02-13$54.37$69.15503,900——
2004-02-12$53.67$68.26847,800——
2004-02-11$49.00$62.32138,700——
2004-02-10$48.32$61.45190,900——
2004-02-09$48.76$62.0198,800——
2004-02-06$48.85$62.13171,400——
2004-02-05$48.48$61.66137,500——
2004-02-04$48.13$61.21112,300——
2004-02-03$48.70$61.94106,900——
2004-02-02$49.20$62.57178,900——
2004-01-30$48.90$62.19172,300——
2004-01-29$48.95$62.26164,100——
2004-01-28$48.70$61.94124,400——
2004-01-27$49.35$62.76125,300——
2004-01-26$49.67$63.17106,100——
2004-01-23$49.81$63.35164,700——
2004-01-22$49.81$63.35105,400——
2004-01-21$49.78$63.3192,100——
2004-01-20$49.64$63.13133,100——
2004-01-16$49.95$63.53255,200——
2004-01-15$49.74$63.26148,500——
2004-01-14$49.33$62.74187,500——
2004-01-13$48.99$62.31114,800——
2004-01-12$48.95$62.26152,100——
2004-01-09$48.28$61.40207,700——
2004-01-08$48.35$61.49105,500——
2004-01-07$47.86$60.87104,700——
2004-01-06$47.90$60.92100,000——
2004-01-05$48.42$61.58126,300——
2004-01-02$48.02$61.07108,200——